Zscaler Inc (ZS) Exchange: NASDAQ
Data as of April 19, 2024
$183.34 ($1.33) 0.73%
Zscaler Inc - Daily Information
Click for more stock information on Zscaler Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $182.18 |
| Previous Close | $183.34 |
| High | $185.25 |
| Low | $181.37 |
| Adjusted Open | $182.18 |
| Previous Adjusted Close | $183.34 |
| Adjusted High | $185.25 |
| Adjusted Low | $181.37 |
About Zscaler Inc (ZS)
Zscaler accelerates digital transformation so customers can be more agile, efficient, resilient, and secure. The Zscaler Zero Trust Exchange protects thousands of customers from cyberattacks and data loss by securely connecting users, devices, and applications in any location. Distributed across more than 150 data centers globally, the SASE-based Zero Trust Exchange is the world’s largest in-line cloud security platform. Zscaler™, Zscaler Zero Trust Exchange™, Zscaler Internet Access™, and Zscaler Private Access™, ZIA™, and ZPA™ and Zscaler B2B™ are either (i) registered trademarks or service marks or (ii) trademarks or service marks of Zscaler, Inc. in the United States and/or other countries. Any other trademarks are the properties of their respective owners.
Invest in Zscaler Inc (ZS)
Historical Stock Data for Zscaler Inc (ZS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $182.18 | $185.25 | $181.37 | $183.34 | $183.34 | 1,807,994 |
| 2024-04-04 | $188.05 | $188.68 | $181.13 | $182.01 | $182.01 | 2,488,156 |
| 2024-04-03 | $187.34 | $189.08 | $185.84 | $186.31 | $186.31 | 1,610,133 |
| 2024-04-02 | $186.81 | $190.02 | $185.67 | $188.74 | $188.74 | 1,660,830 |
| 2024-04-01 | $192.50 | $193.78 | $189.59 | $192.13 | $192.13 | 1,334,886 |
| 2024-03-28 | $191.29 | $194.18 | $190.75 | $192.63 | $192.63 | 1,626,644 |
| 2024-03-27 | $197.39 | $197.77 | $192.55 | $193.48 | $193.48 | 1,319,840 |
| 2024-03-26 | $195.84 | $196.01 | $192.51 | $195.63 | $195.63 | 1,483,280 |
| 2024-03-25 | $194.84 | $195.77 | $192.66 | $194.07 | $194.07 | 1,213,987 |
| 2024-03-22 | $197.50 | $199.00 | $193.27 | $194.95 | $194.95 | 1,633,209 |
| 2024-03-21 | $199.55 | $202.61 | $196.43 | $198.07 | $198.07 | 1,701,914 |
| 2024-03-20 | $196.26 | $197.89 | $193.85 | $197.30 | $197.30 | 1,696,840 |
| 2024-03-19 | $193.44 | $196.00 | $190.35 | $195.24 | $195.24 | 2,072,612 |
| 2024-03-18 | $194.00 | $197.35 | $191.25 | $195.94 | $195.94 | 2,590,984 |
| 2024-03-15 | $198.79 | $199.73 | $193.47 | $194.03 | $194.03 | 2,665,872 |
| 2024-03-14 | $201.43 | $202.13 | $197.16 | $198.83 | $198.83 | 1,213,007 |
| 2024-03-13 | $200.17 | $204.43 | $199.11 | $201.43 | $201.43 | 1,750,566 |
| 2024-03-12 | $203.20 | $205.34 | $199.00 | $201.24 | $201.24 | 2,299,012 |
| 2024-03-11 | $196.70 | $201.85 | $195.66 | $200.74 | $200.74 | 1,820,274 |
| 2024-03-08 | $201.14 | $204.55 | $197.88 | $198.69 | $198.69 | 2,845,050 |
| 2024-03-07 | $202.58 | $202.89 | $197.02 | $201.27 | $201.27 | 3,349,436 |
| 2024-03-06 | $214.62 | $217.17 | $200.81 | $202.42 | $202.42 | 4,348,080 |
| 2024-03-05 | $209.94 | $210.06 | $199.29 | $206.36 | $206.36 | 4,900,795 |
| 2024-03-04 | $220.12 | $221.62 | $212.63 | $214.22 | $214.22 | 4,141,461 |
| 2024-03-01 | $227.00 | $227.30 | $215.00 | $219.23 | $219.23 | 11,834,153 |
| 2024-02-29 | $240.50 | $243.94 | $235.84 | $241.97 | $241.97 | 6,757,330 |
| 2024-02-28 | $240.10 | $242.47 | $236.50 | $237.29 | $237.29 | 2,010,438 |
| 2024-02-27 | $244.00 | $251.55 | $242.02 | $242.49 | $242.49 | 2,401,816 |
| 2024-02-26 | $239.99 | $246.00 | $236.92 | $241.70 | $241.70 | 2,728,832 |
| 2024-02-23 | $229.88 | $240.70 | $228.32 | $235.23 | $235.23 | 3,217,339 |
| 2024-02-22 | $224.51 | $229.34 | $218.91 | $226.15 | $226.15 | 3,659,863 |
| 2024-02-21 | $213.00 | $216.51 | $202.44 | $213.92 | $213.92 | 7,815,800 |
| 2024-02-20 | $251.94 | $251.94 | $240.96 | $249.04 | $249.04 | 2,061,332 |
| 2024-02-16 | $253.41 | $254.68 | $248.61 | $252.75 | $252.75 | 1,255,795 |
| 2024-02-15 | $255.00 | $255.00 | $247.00 | $253.16 | $253.16 | 1,185,267 |
| 2024-02-14 | $247.66 | $253.54 | $246.10 | $253.27 | $253.27 | 1,586,646 |
| 2024-02-13 | $242.33 | $247.67 | $237.57 | $242.80 | $242.80 | 3,427,737 |
| 2024-02-12 | $253.70 | $256.42 | $251.28 | $253.86 | $253.86 | 1,511,889 |
| 2024-02-09 | $253.84 | $259.61 | $252.40 | $254.93 | $254.93 | 2,505,468 |
| 2024-02-08 | $244.64 | $251.32 | $243.77 | $249.41 | $249.41 | 1,669,719 |
| 2024-02-07 | $241.63 | $245.56 | $237.09 | $244.66 | $244.66 | 2,234,547 |
| 2024-02-06 | $235.25 | $236.32 | $228.52 | $234.73 | $234.73 | 1,660,841 |
| 2024-02-05 | $233.45 | $239.45 | $226.19 | $232.05 | $232.05 | 4,589,280 |
| 2024-02-02 | $239.62 | $245.11 | $237.06 | $244.00 | $244.00 | 1,362,007 |
| 2024-02-01 | $236.61 | $240.36 | $235.42 | $238.06 | $238.06 | 1,033,534 |
| 2024-01-31 | $238.00 | $239.59 | $232.31 | $235.67 | $235.67 | 1,568,782 |
| 2024-01-30 | $243.41 | $245.82 | $240.90 | $241.12 | $241.12 | 2,037,795 |
| 2024-01-29 | $238.69 | $245.11 | $238.02 | $245.05 | $245.05 | 1,352,486 |
| 2024-01-26 | $236.88 | $239.84 | $234.29 | $236.83 | $236.83 | 1,204,826 |
| 2024-01-25 | $244.70 | $245.00 | $236.84 | $238.30 | $238.30 | 1,477,928 |
| 2024-01-24 | $245.00 | $246.38 | $240.67 | $241.38 | $241.38 | 1,541,873 |
| 2024-01-23 | $242.52 | $245.00 | $238.95 | $242.59 | $242.59 | 1,973,527 |
| 2024-01-22 | $239.68 | $241.77 | $235.08 | $240.85 | $240.85 | 2,513,522 |
| 2024-01-19 | $229.00 | $231.36 | $226.84 | $231.29 | $231.29 | 1,545,367 |
| 2024-01-18 | $230.31 | $231.37 | $224.93 | $227.91 | $227.91 | 1,909,769 |
| 2024-01-17 | $228.90 | $230.33 | $221.50 | $225.33 | $225.33 | 2,349,583 |
| 2024-01-16 | $230.00 | $233.28 | $228.78 | $232.18 | $232.18 | 1,517,363 |
| 2024-01-12 | $230.98 | $233.81 | $229.63 | $230.77 | $230.77 | 1,553,486 |
| 2024-01-11 | $226.00 | $229.91 | $224.00 | $228.52 | $228.52 | 1,397,112 |
| 2024-01-10 | $228.31 | $230.23 | $224.66 | $225.40 | $225.40 | 1,880,239 |
| 2024-01-09 | $215.96 | $228.15 | $215.96 | $226.26 | $226.26 | 2,445,756 |
| 2024-01-08 | $213.28 | $219.35 | $212.51 | $218.10 | $218.10 | 1,631,928 |
| 2024-01-05 | $209.94 | $212.20 | $209.05 | $209.81 | $209.81 | 1,122,851 |
| 2024-01-04 | $210.33 | $212.45 | $209.01 | $210.33 | $210.33 | 1,096,374 |
| 2024-01-03 | $208.53 | $215.70 | $206.67 | $210.24 | $210.24 | 2,095,604 |
| 2024-01-02 | $218.10 | $218.17 | $210.62 | $212.37 | $212.37 | 2,083,549 |
| 2023-12-29 | $224.03 | $225.91 | $220.87 | $221.56 | $221.56 | 805,200 |
| 2023-12-28 | $225.02 | $225.27 | $222.91 | $224.44 | $224.44 | 575,283 |
| 2023-12-27 | $225.16 | $227.29 | $224.00 | $225.02 | $225.02 | 840,367 |
| 2023-12-26 | $222.23 | $224.69 | $221.46 | $224.59 | $224.59 | 770,000 |
| 2023-12-22 | $221.67 | $222.07 | $219.37 | $221.68 | $221.68 | 913,341 |
| 2023-12-21 | $221.68 | $221.88 | $218.04 | $221.33 | $221.33 | 1,250,536 |
| 2023-12-20 | $222.55 | $224.62 | $217.74 | $218.73 | $218.73 | 1,582,724 |
| 2023-12-19 | $221.49 | $224.95 | $221.01 | $224.04 | $224.04 | 1,541,639 |
| 2023-12-18 | $221.66 | $224.09 | $219.60 | $222.55 | $222.55 | 2,488,049 |
| 2023-12-15 | $219.41 | $223.53 | $218.44 | $221.66 | $221.66 | 3,354,638 |
| 2023-12-14 | $218.75 | $221.13 | $213.40 | $216.40 | $216.40 | 3,111,888 |
| 2023-12-13 | $212.34 | $216.04 | $210.05 | $215.45 | $215.45 | 2,375,360 |
| 2023-12-12 | $207.00 | $211.59 | $205.10 | $210.76 | $210.76 | 2,304,521 |
| 2023-12-11 | $200.38 | $207.51 | $200.06 | $205.47 | $205.47 | 2,314,315 |
| 2023-12-08 | $198.00 | $202.73 | $197.59 | $198.80 | $198.80 | 2,034,754 |
| 2023-12-07 | $197.91 | $200.56 | $195.70 | $200.05 | $200.05 | 1,313,459 |
| 2023-12-06 | $200.00 | $203.89 | $197.48 | $197.91 | $197.91 | 2,124,388 |
| 2023-12-05 | $196.17 | $199.21 | $194.29 | $198.91 | $198.91 | 1,526,113 |
| 2023-12-04 | $196.96 | $198.96 | $193.19 | $198.26 | $198.26 | 1,599,769 |
| 2023-12-01 | $197.89 | $198.99 | $194.75 | $198.03 | $198.03 | 2,475,115 |
| 2023-11-30 | $200.63 | $205.69 | $195.71 | $197.53 | $197.53 | 3,350,444 |
| 2023-11-29 | $197.27 | $207.78 | $196.80 | $199.84 | $199.84 | 6,120,264 |
| 2023-11-28 | $183.75 | $194.11 | $182.60 | $193.85 | $193.85 | 11,013,442 |
| 2023-11-27 | $191.99 | $195.07 | $190.43 | $191.91 | $191.91 | 6,317,810 |
| 2023-11-24 | $189.89 | $194.25 | $188.56 | $193.09 | $193.09 | 906,449 |
| 2023-11-22 | $193.03 | $193.07 | $189.18 | $190.64 | $190.64 | 1,410,071 |
| 2023-11-21 | $190.17 | $191.90 | $188.88 | $191.36 | $191.36 | 1,323,836 |
| 2023-11-20 | $188.87 | $193.49 | $188.87 | $191.96 | $191.96 | 1,569,978 |
| 2023-11-17 | $186.03 | $189.71 | $185.52 | $187.47 | $187.47 | 1,294,160 |
| 2023-11-16 | $183.72 | $189.30 | $183.14 | $186.18 | $186.18 | 1,701,336 |
| 2023-11-15 | $188.00 | $189.54 | $183.46 | $184.56 | $184.56 | 1,953,961 |
| 2023-11-14 | $181.75 | $188.51 | $181.62 | $187.09 | $187.09 | 2,469,699 |
| 2023-11-13 | $175.63 | $178.94 | $175.05 | $178.17 | $178.17 | 1,466,741 |
| 2023-11-10 | $170.65 | $175.08 | $168.40 | $175.04 | $175.04 | 1,910,820 |
| 2023-11-09 | $174.77 | $176.16 | $170.41 | $170.70 | $170.70 | 1,431,923 |
| 2023-11-08 | $172.00 | $176.46 | $171.88 | $173.96 | $173.96 | 1,690,871 |
| 2023-11-07 | $166.68 | $172.80 | $164.46 | $171.39 | $171.39 | 1,969,877 |
| 2023-11-06 | $166.60 | $167.06 | $159.80 | $163.47 | $163.47 | 1,481,225 |
| 2023-11-03 | $158.44 | $166.09 | $155.51 | $164.37 | $164.37 | 2,551,631 |
| 2023-11-02 | $160.00 | $161.85 | $157.53 | $159.19 | $159.19 | 1,426,673 |
| 2023-11-01 | $159.60 | $159.90 | $152.60 | $156.65 | $156.65 | 1,522,281 |
| 2023-10-31 | $157.39 | $159.23 | $155.37 | $158.69 | $158.69 | 769,569 |
| 2023-10-30 | $156.06 | $158.39 | $155.08 | $156.81 | $156.81 | 1,215,648 |
| 2023-10-27 | $156.24 | $157.09 | $153.89 | $154.37 | $154.37 | 1,089,699 |
| 2023-10-26 | $159.03 | $161.10 | $153.08 | $154.61 | $154.61 | 1,397,118 |
| 2023-10-25 | $162.88 | $163.99 | $157.53 | $157.61 | $157.61 | 1,389,922 |
| 2023-10-24 | $164.47 | $167.50 | $163.10 | $164.79 | $164.79 | 1,087,526 |
| 2023-10-23 | $160.10 | $165.15 | $158.09 | $162.48 | $162.48 | 1,281,532 |
| 2023-10-20 | $168.57 | $168.57 | $159.08 | $162.19 | $162.19 | 2,653,797 |
| 2023-10-19 | $175.01 | $177.69 | $168.49 | $169.07 | $169.07 | 1,903,757 |
| 2023-10-18 | $171.38 | $174.44 | $170.16 | $170.40 | $170.40 | 1,205,026 |
| 2023-10-17 | $170.21 | $175.36 | $169.80 | $172.29 | $172.29 | 1,536,562 |
| 2023-10-16 | $169.31 | $173.42 | $168.45 | $172.21 | $172.21 | 1,349,761 |
| 2023-10-13 | $170.78 | $172.38 | $167.21 | $168.52 | $168.52 | 1,380,266 |
| 2023-10-12 | $174.04 | $176.31 | $170.01 | $170.65 | $170.65 | 1,869,476 |
| 2023-10-11 | $173.10 | $175.19 | $171.36 | $173.05 | $173.05 | 1,797,474 |
| 2023-10-10 | $169.02 | $173.95 | $167.87 | $171.88 | $171.88 | 1,927,651 |
| 2023-10-09 | $165.52 | $172.24 | $165.50 | $168.86 | $168.86 | 3,370,911 |
| 2023-10-06 | $150.70 | $163.60 | $150.70 | $163.59 | $163.59 | 2,549,290 |
| 2023-10-05 | $154.93 | $155.24 | $149.63 | $153.30 | $153.30 | 1,057,801 |
| 2023-10-04 | $152.74 | $155.40 | $151.80 | $155.12 | $155.12 | 1,366,718 |
| 2023-10-03 | $158.56 | $159.77 | $150.20 | $151.46 | $151.46 | 2,377,043 |
| 2023-10-02 | $159.05 | $163.05 | $158.35 | $160.89 | $160.89 | 2,284,924 |
| 2023-09-29 | $153.87 | $159.39 | $153.55 | $155.59 | $155.59 | 2,298,615 |
| 2023-09-28 | $148.43 | $152.45 | $146.71 | $150.92 | $150.92 | 1,016,950 |
| 2023-09-27 | $149.62 | $150.80 | $146.64 | $148.87 | $148.87 | 953,442 |
| 2023-09-26 | $147.64 | $150.85 | $146.59 | $148.03 | $148.03 | 1,077,051 |
| 2023-09-25 | $151.00 | $151.02 | $147.13 | $148.97 | $148.97 | 1,076,277 |
| 2023-09-22 | $149.04 | $154.55 | $148.17 | $151.71 | $151.71 | 1,644,111 |
| 2023-09-21 | $151.73 | $153.47 | $147.62 | $148.79 | $148.79 | 1,682,882 |
| 2023-09-20 | $155.29 | $158.20 | $154.22 | $154.23 | $154.23 | 883,554 |
| 2023-09-19 | $153.90 | $156.04 | $151.76 | $155.05 | $155.05 | 1,860,887 |
| 2023-09-18 | $154.73 | $156.08 | $153.01 | $154.72 | $154.72 | 1,448,837 |
| 2023-09-15 | $158.33 | $158.72 | $154.60 | $156.10 | $156.10 | 1,603,684 |
| 2023-09-14 | $159.74 | $159.74 | $156.70 | $159.23 | $159.23 | 1,152,358 |
| 2023-09-13 | $160.22 | $160.90 | $158.26 | $158.40 | $158.40 | 907,075 |
| 2023-09-12 | $163.30 | $164.77 | $159.51 | $160.22 | $160.22 | 1,323,657 |
| 2023-09-11 | $162.27 | $167.50 | $162.04 | $165.05 | $165.05 | 2,097,756 |
| 2023-09-08 | $160.51 | $163.47 | $160.34 | $160.77 | $160.77 | 1,649,363 |
| 2023-09-07 | $156.47 | $162.68 | $155.40 | $161.02 | $161.02 | 2,859,148 |
| 2023-09-06 | $159.16 | $165.37 | $153.57 | $158.35 | $158.35 | 6,287,284 |
| 2023-09-05 | $159.06 | $163.48 | $158.05 | $162.74 | $162.74 | 6,451,621 |
| 2023-09-01 | $158.23 | $159.15 | $155.80 | $158.38 | $158.38 | 1,905,341 |
| 2023-08-31 | $149.08 | $156.78 | $148.97 | $156.05 | $156.05 | 2,408,347 |
| 2023-08-30 | $144.90 | $147.33 | $143.36 | $147.28 | $147.28 | 1,081,361 |
| 2023-08-29 | $140.70 | $145.65 | $139.51 | $144.39 | $144.39 | 1,015,778 |
| 2023-08-28 | $145.32 | $145.87 | $140.59 | $141.34 | $141.34 | 1,171,379 |
| 2023-08-25 | $139.61 | $143.35 | $139.20 | $142.76 | $142.76 | 1,038,016 |
| 2023-08-24 | $147.65 | $147.86 | $139.67 | $139.74 | $139.74 | 1,138,165 |
| 2023-08-23 | $142.35 | $146.35 | $140.50 | $145.47 | $145.47 | 1,093,308 |
| 2023-08-22 | $144.00 | $144.70 | $141.10 | $141.90 | $141.90 | 1,098,629 |
| 2023-08-21 | $141.23 | $146.69 | $140.67 | $142.78 | $142.78 | 2,411,313 |
| 2023-08-18 | $132.59 | $136.66 | $131.59 | $136.21 | $136.21 | 1,783,058 |
| 2023-08-17 | $140.00 | $140.33 | $134.77 | $135.65 | $135.65 | 1,594,795 |
| 2023-08-16 | $142.00 | $142.45 | $139.42 | $140.13 | $140.13 | 898,705 |
| 2023-08-15 | $144.21 | $144.22 | $140.94 | $142.71 | $142.71 | 1,147,727 |
| 2023-08-14 | $142.37 | $145.27 | $141.59 | $144.91 | $144.91 | 1,075,645 |
| 2023-08-11 | $142.66 | $146.00 | $142.51 | $142.95 | $142.95 | 1,101,295 |
| 2023-08-10 | $143.03 | $146.88 | $142.24 | $144.30 | $144.30 | 1,886,837 |
| 2023-08-09 | $138.51 | $141.75 | $136.82 | $140.30 | $140.30 | 1,618,995 |
| 2023-08-08 | $141.66 | $141.66 | $137.03 | $138.69 | $138.69 | 2,532,140 |
| 2023-08-07 | $146.00 | $146.29 | $142.06 | $145.34 | $145.34 | 1,810,701 |
| 2023-08-04 | $147.72 | $149.00 | $142.31 | $146.16 | $146.16 | 3,200,447 |
| 2023-08-03 | $150.00 | $152.41 | $149.09 | $150.77 | $150.77 | 1,490,442 |
| 2023-08-02 | $159.00 | $159.01 | $148.33 | $150.54 | $150.54 | 3,137,641 |
| 2023-08-01 | $159.00 | $164.29 | $156.35 | $162.80 | $162.80 | 1,801,555 |
| 2023-07-31 | $158.23 | $162.51 | $158.23 | $160.38 | $160.38 | 1,505,441 |
| 2023-07-28 | $157.84 | $159.82 | $156.13 | $157.49 | $157.49 | 1,216,637 |
| 2023-07-27 | $159.54 | $160.82 | $154.56 | $155.25 | $155.25 | 1,859,015 |
| 2023-07-26 | $153.68 | $158.65 | $153.10 | $156.62 | $156.62 | 1,848,057 |
| 2023-07-25 | $153.83 | $156.38 | $151.10 | $155.21 | $155.21 | 2,895,544 |
| 2023-07-24 | $149.24 | $149.94 | $144.35 | $148.33 | $148.33 | 1,567,683 |
| 2023-07-21 | $149.79 | $152.07 | $146.26 | $149.01 | $149.01 | 4,006,213 |
| 2023-07-20 | $158.22 | $158.82 | $146.65 | $147.90 | $147.90 | 4,150,462 |
| 2023-07-19 | $156.44 | $163.14 | $155.93 | $161.04 | $161.04 | 3,362,744 |
| 2023-07-18 | $151.75 | $156.68 | $150.44 | $154.81 | $154.81 | 2,188,025 |
| 2023-07-17 | $145.43 | $153.00 | $145.38 | $151.82 | $151.82 | 2,328,029 |
| 2023-07-14 | $145.09 | $148.87 | $144.38 | $145.43 | $145.43 | 2,498,785 |
| 2023-07-13 | $139.13 | $145.90 | $139.09 | $145.14 | $145.14 | 4,037,673 |
| 2023-07-12 | $151.36 | $151.70 | $136.44 | $137.68 | $137.68 | 7,991,713 |
| 2023-07-11 | $155.00 | $156.21 | $147.35 | $147.39 | $147.39 | 4,015,833 |
| 2023-07-10 | $143.27 | $154.34 | $143.18 | $154.27 | $154.27 | 4,102,830 |
| 2023-07-07 | $142.37 | $144.01 | $141.42 | $143.18 | $143.18 | 1,719,756 |
| 2023-07-06 | $143.77 | $143.77 | $138.60 | $141.74 | $141.74 | 2,492,071 |
| 2023-07-05 | $145.94 | $148.05 | $144.33 | $146.97 | $146.97 | 918,109 |
| 2023-07-03 | $146.43 | $147.61 | $145.20 | $146.59 | $146.59 | 720,515 |
| 2023-06-30 | $146.46 | $150.10 | $146.18 | $146.30 | $146.30 | 1,374,295 |
| 2023-06-29 | $144.82 | $145.44 | $142.59 | $144.84 | $144.84 | 1,212,504 |
| 2023-06-28 | $143.96 | $148.20 | $142.72 | $144.11 | $144.11 | 1,803,302 |
| 2023-06-27 | $142.69 | $145.71 | $140.59 | $144.66 | $144.66 | 1,641,347 |
| 2023-06-26 | $142.00 | $145.37 | $140.35 | $141.71 | $141.71 | 1,197,207 |
| 2023-06-23 | $142.55 | $143.90 | $141.82 | $142.70 | $142.70 | 1,500,751 |
| 2023-06-22 | $144.30 | $146.44 | $142.79 | $144.84 | $144.84 | 1,426,055 |
| 2023-06-21 | $148.66 | $148.91 | $143.37 | $144.85 | $144.85 | 2,386,410 |
| 2023-06-20 | $152.11 | $155.00 | $147.09 | $148.66 | $148.66 | 2,577,490 |
| 2023-06-16 | $160.23 | $162.67 | $153.66 | $154.01 | $154.01 | 3,208,274 |
| 2023-06-15 | $155.09 | $160.02 | $154.57 | $158.34 | $158.34 | 2,173,981 |
| 2023-06-14 | $157.00 | $159.25 | $154.76 | $157.55 | $157.55 | 1,932,358 |
| 2023-06-13 | $158.79 | $159.86 | $154.40 | $157.59 | $157.59 | 2,545,853 |
| 2023-06-12 | $152.12 | $156.03 | $150.47 | $155.98 | $155.98 | 2,221,853 |
| 2023-06-09 | $150.81 | $153.90 | $149.24 | $150.84 | $150.84 | 2,709,336 |
| 2023-06-08 | $146.41 | $151.50 | $146.17 | $148.82 | $148.82 | 2,851,495 |
| 2023-06-07 | $154.91 | $155.33 | $143.35 | $144.92 | $144.92 | 3,660,629 |
| 2023-06-06 | $147.93 | $153.55 | $147.08 | $152.99 | $152.99 | 3,536,842 |
| 2023-06-05 | $142.28 | $149.58 | $140.55 | $148.05 | $148.05 | 3,835,976 |
| 2023-06-02 | $141.80 | $147.58 | $140.16 | $142.39 | $142.39 | 8,018,328 |
| 2023-06-01 | $131.92 | $137.50 | $128.12 | $135.09 | $135.09 | 4,506,784 |
| 2023-05-31 | $133.73 | $136.01 | $131.57 | $135.48 | $135.48 | 3,965,786 |
| 2023-05-30 | $134.56 | $137.65 | $133.52 | $134.72 | $134.72 | 2,669,739 |
| 2023-05-26 | $126.76 | $134.82 | $126.01 | $130.62 | $130.62 | 2,741,738 |
| 2023-05-25 | $128.01 | $128.56 | $125.25 | $126.69 | $126.69 | 1,899,567 |
| 2023-05-24 | $124.10 | $128.18 | $123.21 | $126.53 | $126.53 | 2,704,516 |
| 2023-05-23 | $127.50 | $130.00 | $124.39 | $124.47 | $124.47 | 2,988,188 |
| 2023-05-22 | $125.55 | $130.87 | $125.14 | $128.86 | $128.86 | 2,513,924 |
| 2023-05-19 | $123.94 | $126.67 | $123.50 | $125.27 | $125.27 | 2,477,404 |
| 2023-05-18 | $118.91 | $124.15 | $118.16 | $123.96 | $123.96 | 2,447,271 |
| 2023-05-17 | $119.07 | $119.19 | $116.88 | $118.77 | $118.77 | 2,315,559 |
| 2023-05-16 | $119.78 | $120.63 | $118.31 | $118.35 | $118.35 | 2,030,694 |
| 2023-05-15 | $114.60 | $121.79 | $114.50 | $120.81 | $120.81 | 3,947,645 |
| 2023-05-12 | $114.92 | $116.85 | $113.16 | $114.33 | $114.33 | 2,431,495 |
| 2023-05-11 | $117.54 | $118.84 | $114.25 | $115.42 | $115.42 | 3,060,369 |
| 2023-05-10 | $111.56 | $119.71 | $111.27 | $116.79 | $116.79 | 6,928,284 |
| 2023-05-09 | $108.79 | $114.45 | $108.32 | $110.05 | $110.05 | 6,071,112 |
| 2023-05-08 | $107.49 | $109.90 | $103.62 | $107.92 | $107.92 | 14,225,347 |
| 2023-05-05 | $89.02 | $91.61 | $89.00 | $89.46 | $89.46 | 3,337,050 |
| 2023-05-04 | $88.10 | $89.21 | $86.93 | $87.74 | $87.74 | 2,006,477 |
| 2023-05-03 | $86.53 | $88.50 | $85.70 | $87.37 | $87.37 | 2,743,381 |
| 2023-05-02 | $86.60 | $88.38 | $84.93 | $87.00 | $87.00 | 5,006,645 |
| 2023-05-01 | $89.48 | $89.48 | $87.35 | $88.74 | $88.74 | 3,218,444 |
| 2023-04-28 | $91.17 | $92.37 | $87.78 | $90.10 | $90.10 | 4,304,349 |
| 2023-04-27 | $94.20 | $94.67 | $92.36 | $93.42 | $93.42 | 2,011,377 |
| 2023-04-26 | $93.73 | $94.95 | $92.58 | $93.07 | $93.07 | 2,287,926 |
| 2023-04-25 | $98.10 | $98.24 | $92.27 | $92.32 | $92.32 | 4,814,457 |
| 2023-04-24 | $101.82 | $102.77 | $99.29 | $100.66 | $100.66 | 1,696,651 |
| 2023-04-21 | $100.65 | $102.25 | $99.52 | $101.71 | $101.71 | 1,977,063 |
| 2023-04-20 | $101.34 | $101.90 | $99.75 | $100.49 | $100.49 | 2,630,446 |
| 2023-04-19 | $102.00 | $103.83 | $101.56 | $102.96 | $102.96 | 1,694,242 |
| 2023-04-18 | $107.12 | $107.37 | $103.44 | $103.56 | $103.56 | 2,108,087 |
| 2023-04-17 | $105.49 | $105.80 | $103.16 | $105.59 | $105.59 | 1,651,404 |
| 2023-04-14 | $106.10 | $107.00 | $103.68 | $105.45 | $105.45 | 2,260,208 |
| 2023-04-13 | $107.01 | $109.90 | $107.01 | $107.39 | $107.39 | 2,106,022 |
| 2023-04-12 | $108.21 | $108.76 | $104.79 | $105.87 | $105.87 | 2,993,124 |
| 2023-04-11 | $104.33 | $106.04 | $103.78 | $105.96 | $105.96 | 2,153,317 |
| 2023-04-10 | $102.46 | $106.71 | $100.08 | $104.95 | $104.95 | 2,559,205 |
| 2023-04-06 | $100.66 | $103.92 | $98.71 | $103.74 | $103.74 | 2,865,856 |
| 2023-04-05 | $108.50 | $108.50 | $99.91 | $101.30 | $101.30 | 5,583,725 |
| 2023-04-04 | $113.13 | $113.31 | $109.96 | $110.51 | $110.51 | 2,289,694 |
| 2023-04-03 | $115.61 | $116.14 | $112.08 | $112.90 | $112.90 | 1,865,631 |
| 2023-03-31 | $112.90 | $117.78 | $112.48 | $116.83 | $116.83 | 1,896,280 |
| 2023-03-30 | $112.90 | $113.82 | $110.82 | $112.22 | $112.22 | 1,282,777 |
| 2023-03-29 | $111.81 | $112.02 | $108.75 | $110.70 | $110.70 | 1,923,838 |
| 2023-03-28 | $111.76 | $112.72 | $109.39 | $110.25 | $110.25 | 1,327,697 |
| 2023-03-27 | $113.16 | $115.00 | $111.60 | $111.87 | $111.87 | 1,715,212 |
| 2023-03-24 | $112.17 | $113.06 | $110.53 | $111.93 | $111.93 | 1,793,726 |
| 2023-03-23 | $111.10 | $113.74 | $110.28 | $112.56 | $112.56 | 1,836,052 |
| 2023-03-22 | $113.02 | $113.76 | $108.80 | $108.86 | $108.86 | 1,984,201 |
| 2023-03-21 | $105.95 | $114.19 | $105.95 | $113.02 | $113.02 | 3,787,856 |
| 2023-03-20 | $104.62 | $105.86 | $102.62 | $105.46 | $105.46 | 2,194,732 |
| 2023-03-17 | $107.77 | $108.28 | $104.24 | $105.49 | $105.49 | 2,705,622 |
| 2023-03-16 | $106.35 | $108.59 | $105.33 | $108.13 | $108.13 | 2,996,794 |
| 2023-03-15 | $107.22 | $108.25 | $105.14 | $107.67 | $107.67 | 2,287,747 |
| 2023-03-14 | $111.52 | $111.75 | $107.00 | $107.97 | $107.97 | 2,693,327 |
| 2023-03-13 | $105.55 | $111.51 | $103.54 | $109.86 | $109.86 | 3,334,433 |
| 2023-03-10 | $110.00 | $110.85 | $104.36 | $105.45 | $105.45 | 3,647,920 |
| 2023-03-09 | $114.29 | $117.18 | $110.22 | $110.45 | $110.45 | 3,317,912 |
| 2023-03-08 | $117.03 | $118.69 | $113.86 | $114.95 | $114.95 | 3,398,137 |
| 2023-03-07 | $119.70 | $122.17 | $117.38 | $117.88 | $117.88 | 3,749,329 |
| 2023-03-06 | $120.69 | $125.75 | $119.51 | $119.81 | $119.81 | 5,783,592 |
| 2023-03-03 | $119.50 | $122.47 | $116.60 | $119.24 | $119.24 | 12,153,811 |
| 2023-03-02 | $129.93 | $134.74 | $128.92 | $134.13 | $134.13 | 5,631,372 |
| 2023-03-01 | $131.15 | $131.70 | $126.50 | $128.44 | $128.44 | 1,756,379 |
| 2023-02-28 | $131.16 | $133.16 | $130.00 | $131.15 | $131.15 | 2,240,252 |
| 2023-02-27 | $133.12 | $135.16 | $131.48 | $131.84 | $131.84 | 1,294,679 |
| 2023-02-24 | $130.08 | $132.49 | $129.56 | $130.88 | $130.88 | 1,659,266 |
| 2023-02-23 | $134.00 | $134.43 | $130.71 | $133.50 | $133.50 | 1,437,088 |
| 2023-02-22 | $131.10 | $133.45 | $129.60 | $132.16 | $132.16 | 1,886,033 |
| 2023-02-21 | $130.21 | $131.35 | $127.34 | $127.84 | $127.84 | 1,502,213 |
| 2023-02-17 | $132.04 | $132.50 | $127.90 | $132.35 | $132.35 | 2,066,176 |
| 2023-02-16 | $138.10 | $138.51 | $132.90 | $132.93 | $132.93 | 3,620,390 |
| 2023-02-15 | $136.57 | $143.02 | $136.25 | $142.77 | $142.77 | 1,771,047 |
| 2023-02-14 | $132.23 | $138.50 | $131.07 | $136.19 | $136.19 | 1,563,334 |
| 2023-02-13 | $134.67 | $135.41 | $131.07 | $133.87 | $133.87 | 1,349,604 |
| 2023-02-10 | $136.56 | $137.42 | $131.93 | $133.87 | $133.87 | 1,861,968 |
| 2023-02-09 | $140.10 | $143.35 | $139.01 | $139.06 | $139.06 | 2,238,396 |
| 2023-02-08 | $142.57 | $143.63 | $137.46 | $137.63 | $137.63 | 1,695,072 |
| 2023-02-07 | $132.81 | $138.50 | $130.36 | $138.06 | $138.06 | 1,935,766 |
| 2023-02-06 | $133.11 | $137.10 | $132.39 | $133.05 | $133.05 | 2,014,447 |
| 2023-02-03 | $135.80 | $138.81 | $133.14 | $134.99 | $134.99 | 3,066,892 |
| 2023-02-02 | $136.21 | $142.41 | $135.85 | $141.35 | $141.35 | 3,471,663 |
| 2023-02-01 | $125.05 | $131.91 | $123.91 | $131.52 | $131.52 | 2,453,431 |
| 2023-01-31 | $122.73 | $124.92 | $121.47 | $124.16 | $124.16 | 2,087,827 |
| 2023-01-30 | $125.13 | $126.07 | $122.40 | $122.60 | $122.60 | 2,607,927 |
| 2023-01-27 | $123.87 | $128.93 | $123.07 | $127.52 | $127.52 | 2,962,778 |
| 2023-01-26 | $122.91 | $125.28 | $120.64 | $125.19 | $125.19 | 2,301,052 |
| 2023-01-25 | $119.66 | $120.12 | $114.37 | $119.91 | $119.91 | 2,570,242 |
| 2023-01-24 | $122.02 | $126.43 | $121.80 | $122.65 | $122.65 | 1,382,475 |
| 2023-01-23 | $117.71 | $124.44 | $117.28 | $123.76 | $123.76 | 2,922,889 |
| 2023-01-20 | $111.25 | $117.26 | $110.40 | $117.12 | $117.12 | 2,579,374 |
| 2023-01-19 | $111.21 | $112.99 | $108.70 | $110.37 | $110.37 | 1,896,895 |
| 2023-01-18 | $115.41 | $118.89 | $112.65 | $113.03 | $113.03 | 3,122,792 |
| 2023-01-17 | $105.19 | $115.01 | $104.34 | $113.51 | $113.51 | 4,049,806 |
| 2023-01-13 | $102.61 | $107.59 | $102.61 | $107.30 | $107.30 | 3,053,677 |
| 2023-01-12 | $103.73 | $105.08 | $99.64 | $104.66 | $104.66 | 5,220,685 |
| 2023-01-11 | $105.56 | $108.30 | $103.40 | $108.05 | $108.05 | 2,376,750 |
| 2023-01-10 | $102.47 | $105.58 | $101.10 | $104.97 | $104.97 | 2,912,538 |
| 2023-01-09 | $106.11 | $109.69 | $104.50 | $104.75 | $104.75 | 2,961,297 |
| 2023-01-06 | $105.22 | $105.36 | $100.96 | $103.96 | $103.96 | 2,613,138 |
| 2023-01-05 | $109.42 | $109.97 | $104.00 | $104.39 | $104.39 | 3,931,137 |
| 2023-01-04 | $111.93 | $114.08 | $108.93 | $111.59 | $111.59 | 1,617,009 |
| 2023-01-03 | $114.72 | $116.67 | $108.18 | $110.19 | $110.19 | 2,511,062 |
| 2022-12-30 | $109.83 | $112.19 | $109.40 | $111.90 | $111.90 | 1,553,681 |
| 2022-12-29 | $109.35 | $112.81 | $108.00 | $111.87 | $111.87 | 1,773,574 |
| 2022-12-28 | $107.85 | $109.83 | $105.74 | $107.86 | $107.86 | 1,749,223 |
| 2022-12-27 | $107.34 | $109.34 | $105.90 | $107.57 | $107.57 | 1,689,222 |
| 2022-12-23 | $108.05 | $109.11 | $106.24 | $108.78 | $108.78 | 1,467,703 |
| 2022-12-22 | $110.00 | $110.95 | $107.11 | $109.36 | $109.36 | 1,860,261 |
| 2022-12-21 | $112.90 | $114.47 | $108.59 | $112.77 | $112.77 | 2,336,929 |
| 2022-12-20 | $110.82 | $113.97 | $109.40 | $113.54 | $113.54 | 1,692,828 |
| 2022-12-19 | $113.41 | $113.96 | $110.46 | $112.27 | $112.27 | 2,202,918 |
| 2022-12-16 | $115.51 | $117.16 | $112.55 | $114.21 | $114.21 | 3,000,229 |
| 2022-12-15 | $120.00 | $124.48 | $117.12 | $117.17 | $117.17 | 2,580,374 |
| 2022-12-14 | $123.29 | $126.91 | $121.40 | $123.14 | $123.14 | 1,959,337 |
| 2022-12-13 | $128.42 | $129.87 | $120.85 | $123.76 | $123.76 | 2,602,298 |
| 2022-12-12 | $117.62 | $122.25 | $117.62 | $121.24 | $121.24 | 1,957,030 |
| 2022-12-09 | $118.28 | $120.38 | $116.80 | $117.21 | $117.21 | 1,678,800 |
| 2022-12-08 | $114.31 | $119.61 | $112.22 | $119.53 | $119.53 | 2,577,268 |
| 2022-12-07 | $115.97 | $117.00 | $111.48 | $114.24 | $114.24 | 3,162,600 |
| 2022-12-06 | $121.50 | $121.96 | $115.35 | $115.97 | $115.97 | 3,230,650 |
| 2022-12-05 | $128.69 | $130.98 | $119.00 | $120.79 | $120.79 | 4,946,636 |
| 2022-12-02 | $127.29 | $132.62 | $126.40 | $128.99 | $128.99 | 9,665,061 |
| 2022-12-01 | $135.64 | $144.87 | $134.51 | $144.50 | $144.50 | 7,077,703 |
| 2022-11-30 | $126.99 | $133.53 | $122.13 | $133.45 | $133.45 | 5,204,055 |
| 2022-11-29 | $136.65 | $137.56 | $133.61 | $134.85 | $134.85 | 1,906,291 |
| 2022-11-28 | $137.62 | $139.39 | $135.42 | $136.72 | $136.72 | 1,515,386 |
| 2022-11-25 | $138.43 | $139.46 | $136.36 | $138.75 | $138.75 | 603,335 |
| 2022-11-23 | $137.40 | $141.10 | $133.79 | $140.08 | $140.08 | 1,349,475 |
| 2022-11-22 | $134.68 | $137.33 | $131.60 | $136.76 | $136.76 | 1,202,829 |
| 2022-11-21 | $136.88 | $139.40 | $134.90 | $135.92 | $135.92 | 1,240,926 |
| 2022-11-18 | $142.99 | $142.99 | $137.02 | $138.73 | $138.73 | 1,736,479 |
| 2022-11-17 | $134.63 | $139.47 | $133.63 | $136.75 | $136.75 | 1,751,508 |
| 2022-11-16 | $144.66 | $146.14 | $139.38 | $140.35 | $140.35 | 1,545,181 |
| 2022-11-15 | $143.75 | $151.73 | $143.42 | $147.26 | $147.26 | 3,075,432 |
| 2022-11-14 | $140.49 | $141.94 | $132.50 | $136.85 | $136.85 | 2,066,447 |
| 2022-11-11 | $134.79 | $143.38 | $132.14 | $142.19 | $142.19 | 2,900,142 |
| 2022-11-10 | $126.60 | $133.31 | $125.60 | $133.12 | $133.12 | 3,476,877 |
| 2022-11-09 | $117.55 | $118.52 | $114.21 | $116.25 | $116.25 | 2,388,220 |
| 2022-11-08 | $119.71 | $123.19 | $114.77 | $119.93 | $119.93 | 2,239,475 |
| 2022-11-07 | $121.59 | $122.62 | $115.61 | $117.36 | $117.36 | 3,390,575 |
| 2022-11-04 | $132.00 | $132.64 | $117.41 | $121.00 | $121.00 | 4,324,208 |
| 2022-11-03 | $135.38 | $135.60 | $129.37 | $131.07 | $131.07 | 3,009,759 |
| 2022-11-02 | $149.99 | $150.04 | $137.85 | $138.09 | $138.09 | 2,771,232 |
| 2022-11-01 | $159.00 | $159.55 | $149.11 | $150.39 | $150.39 | 1,932,214 |
| 2022-10-31 | $152.73 | $156.59 | $151.35 | $154.10 | $154.10 | 1,125,392 |
| 2022-10-28 | $152.85 | $155.00 | $148.28 | $153.96 | $153.96 | 1,230,018 |
| 2022-10-27 | $153.29 | $156.91 | $151.16 | $153.77 | $153.77 | 1,447,789 |
| 2022-10-26 | $151.45 | $158.68 | $149.21 | $151.03 | $151.03 | 1,866,757 |
| 2022-10-25 | $150.62 | $157.58 | $150.62 | $157.09 | $157.09 | 1,928,311 |
| 2022-10-24 | $151.36 | $151.46 | $144.30 | $148.67 | $148.67 | 1,375,156 |
| 2022-10-21 | $148.98 | $150.92 | $142.71 | $150.48 | $150.48 | 2,140,932 |
| 2022-10-20 | $149.28 | $154.88 | $148.85 | $150.23 | $150.23 | 1,709,537 |
| 2022-10-19 | $147.91 | $151.21 | $146.00 | $148.77 | $148.77 | 1,591,432 |
| 2022-10-18 | $151.10 | $152.50 | $146.68 | $149.69 | $149.69 | 2,059,395 |
| 2022-10-17 | $141.13 | $146.59 | $138.93 | $145.28 | $145.28 | 2,594,963 |
| 2022-10-14 | $148.10 | $148.72 | $134.44 | $135.31 | $135.31 | 2,983,899 |
| 2022-10-13 | $141.28 | $146.70 | $136.99 | $145.13 | $145.13 | 3,135,195 |
| 2022-10-12 | $148.83 | $149.43 | $143.51 | $147.63 | $147.63 | 2,369,214 |
| 2022-10-11 | $151.49 | $153.91 | $145.23 | $148.73 | $148.73 | 4,441,339 |
| 2022-10-10 | $169.49 | $170.33 | $154.14 | $157.18 | $157.18 | 3,376,597 |
| 2022-10-07 | $178.00 | $179.75 | $169.83 | $170.09 | $170.09 | 2,536,070 |
| 2022-10-06 | $181.18 | $185.99 | $180.70 | $182.92 | $182.92 | 2,059,861 |
| 2022-10-05 | $171.99 | $181.94 | $171.61 | $180.15 | $180.15 | 1,551,498 |
| 2022-10-04 | $175.77 | $178.74 | $174.29 | $176.00 | $176.00 | 1,683,665 |
| 2022-10-03 | $165.06 | $171.91 | $163.21 | $170.51 | $170.51 | 2,364,287 |
| 2022-09-30 | $166.56 | $171.53 | $164.13 | $164.37 | $164.37 | 1,339,162 |
| 2022-09-29 | $164.68 | $167.78 | $162.70 | $165.89 | $165.89 | 1,423,143 |
| 2022-09-28 | $164.00 | $169.54 | $162.64 | $168.78 | $168.78 | 1,723,054 |
| 2022-09-27 | $163.91 | $166.40 | $159.99 | $163.21 | $163.21 | 1,718,257 |
| 2022-09-26 | $158.78 | $164.38 | $158.78 | $159.76 | $159.76 | 1,628,658 |
| 2022-09-23 | $160.26 | $162.56 | $156.06 | $158.69 | $158.69 | 1,988,025 |
| 2022-09-22 | $171.15 | $173.66 | $162.50 | $162.56 | $162.56 | 2,059,548 |
| 2022-09-21 | $173.02 | $179.89 | $171.74 | $171.88 | $171.88 | 1,901,783 |
| 2022-09-20 | $173.53 | $177.76 | $171.70 | $172.68 | $172.68 | 2,170,487 |
| 2022-09-19 | $167.00 | $175.37 | $166.51 | $174.57 | $174.57 | 2,591,682 |
| 2022-09-16 | $171.65 | $172.74 | $165.11 | $169.49 | $169.49 | 6,490,225 |
| 2022-09-15 | $179.21 | $182.79 | $174.84 | $175.99 | $175.99 | 2,584,032 |
| 2022-09-14 | $182.15 | $183.78 | $177.61 | $182.98 | $182.98 | 2,408,877 |
| 2022-09-13 | $185.30 | $188.70 | $179.75 | $181.22 | $181.22 | 4,251,886 |
| 2022-09-12 | $188.51 | $194.21 | $185.71 | $193.60 | $193.60 | 5,398,502 |
| 2022-09-09 | $174.95 | $188.79 | $173.09 | $188.00 | $188.00 | 11,412,463 |
| 2022-09-08 | $145.53 | $154.55 | $145.50 | $154.25 | $154.25 | 4,145,069 |
| 2022-09-07 | $146.25 | $148.29 | $142.06 | $147.71 | $147.71 | 2,254,347 |
| 2022-09-06 | $144.72 | $146.00 | $142.11 | $145.03 | $145.03 | 1,838,696 |
| 2022-09-02 | $148.23 | $150.16 | $143.75 | $145.12 | $145.12 | 1,982,474 |
| 2022-09-01 | $156.13 | $156.13 | $142.66 | $145.57 | $145.57 | 2,846,908 |
| 2022-08-31 | $163.69 | $168.29 | $158.34 | $159.24 | $159.24 | 1,792,367 |
| 2022-08-30 | $160.25 | $162.75 | $156.18 | $160.88 | $160.88 | 1,778,116 |
| 2022-08-29 | $158.32 | $162.66 | $157.00 | $158.53 | $158.53 | 1,215,311 |
| 2022-08-26 | $167.52 | $168.36 | $160.46 | $161.19 | $161.19 | 1,983,747 |
| 2022-08-25 | $169.38 | $169.43 | $164.80 | $167.72 | $167.72 | 1,657,765 |
| 2022-08-24 | $165.61 | $167.08 | $163.91 | $165.65 | $165.65 | 1,153,219 |
| 2022-08-23 | $167.81 | $172.25 | $164.65 | $165.35 | $165.35 | 2,384,861 |
| 2022-08-22 | $162.41 | $165.71 | $159.71 | $163.00 | $163.00 | 1,771,822 |
| 2022-08-19 | $172.82 | $172.82 | $163.33 | $166.22 | $166.22 | 2,554,886 |
| 2022-08-18 | $175.01 | $176.72 | $172.86 | $175.31 | $175.31 | 1,141,053 |
| 2022-08-17 | $175.00 | $176.36 | $171.61 | $174.35 | $174.35 | 1,583,514 |
| 2022-08-16 | $179.12 | $181.36 | $173.90 | $178.60 | $178.60 | 1,512,679 |
| 2022-08-15 | $180.32 | $183.43 | $177.54 | $181.71 | $181.71 | 1,131,428 |
| 2022-08-12 | $182.18 | $184.28 | $179.34 | $182.64 | $182.64 | 1,668,045 |
| 2022-08-11 | $184.25 | $188.06 | $178.18 | $178.71 | $178.71 | 2,574,787 |
| 2022-08-10 | $171.38 | $181.99 | $171.37 | $180.41 | $180.41 | 3,303,165 |
| 2022-08-09 | $166.32 | $167.62 | $161.35 | $163.41 | $163.41 | 1,072,202 |
| 2022-08-08 | $164.78 | $176.22 | $163.42 | $168.15 | $168.15 | 2,233,983 |
| 2022-08-05 | $158.61 | $164.50 | $157.85 | $163.42 | $163.42 | 1,632,836 |
| 2022-08-04 | $162.13 | $164.24 | $156.75 | $161.99 | $161.99 | 2,942,440 |
| 2022-08-03 | $160.00 | $165.52 | $159.67 | $165.29 | $165.29 | 2,057,328 |
| 2022-08-02 | $150.45 | $160.43 | $150.30 | $157.78 | $157.78 | 1,825,689 |
| 2022-08-01 | $152.00 | $157.41 | $149.08 | $153.50 | $153.50 | 1,722,966 |
| 2022-07-29 | $154.14 | $155.36 | $150.49 | $155.06 | $155.06 | 1,624,143 |
| 2022-07-28 | $149.05 | $154.60 | $144.33 | $153.06 | $153.06 | 2,279,110 |
| 2022-07-27 | $144.49 | $150.89 | $141.98 | $148.71 | $148.71 | 2,139,888 |
| 2022-07-26 | $149.45 | $151.12 | $140.72 | $141.95 | $141.95 | 3,747,759 |
| 2022-07-25 | $157.99 | $158.89 | $154.11 | $156.09 | $156.09 | 1,265,773 |
| 2022-07-22 | $165.13 | $168.50 | $158.54 | $159.93 | $159.93 | 1,057,909 |
| 2022-07-21 | $163.01 | $166.39 | $159.07 | $164.64 | $164.64 | 1,321,325 |
| 2022-07-20 | $156.67 | $165.85 | $156.00 | $162.95 | $162.95 | 1,990,363 |
| 2022-07-19 | $153.48 | $156.06 | $148.89 | $155.84 | $155.84 | 1,325,601 |
| 2022-07-18 | $153.67 | $157.40 | $150.05 | $150.82 | $150.82 | 2,301,322 |
| 2022-07-15 | $147.16 | $149.92 | $145.37 | $149.32 | $149.32 | 1,600,941 |
| 2022-07-14 | $148.11 | $148.95 | $143.29 | $146.06 | $146.06 | 1,701,306 |
| 2022-07-13 | $146.65 | $153.70 | $144.07 | $148.95 | $148.95 | 1,562,194 |
| 2022-07-12 | $163.96 | $168.68 | $148.49 | $150.92 | $150.92 | 3,581,624 |
| 2022-07-11 | $165.15 | $165.49 | $157.51 | $162.42 | $162.42 | 1,727,079 |
| 2022-07-08 | $164.00 | $170.25 | $161.63 | $166.89 | $166.89 | 1,474,028 |
| 2022-07-07 | $163.03 | $168.74 | $162.91 | $167.43 | $167.43 | 1,876,419 |
| 2022-07-06 | $165.86 | $167.88 | $161.45 | $163.75 | $163.75 | 1,502,783 |
| 2022-07-05 | $154.69 | $167.02 | $151.61 | $166.31 | $166.31 | 2,765,127 |
| 2022-07-01 | $149.65 | $157.55 | $147.40 | $155.37 | $155.37 | 1,838,726 |
| 2022-06-30 | $154.36 | $154.39 | $145.80 | $149.51 | $149.51 | 2,472,385 |
| 2022-06-29 | $153.68 | $156.15 | $150.90 | $154.95 | $154.95 | 1,796,774 |
| 2022-06-28 | $163.55 | $166.52 | $153.33 | $154.92 | $154.92 | 2,141,282 |
| 2022-06-27 | $170.00 | $171.74 | $163.00 | $164.23 | $164.23 | 1,896,406 |
| 2022-06-24 | $165.90 | $171.96 | $163.49 | $170.82 | $170.82 | 3,083,043 |
| 2022-06-23 | $151.62 | $164.19 | $149.92 | $162.76 | $162.76 | 3,006,489 |
| 2022-06-22 | $147.84 | $155.00 | $147.10 | $149.11 | $149.11 | 2,192,203 |
| 2022-06-21 | $146.50 | $153.85 | $146.50 | $150.25 | $150.25 | 2,091,721 |
| 2022-06-17 | $138.20 | $145.84 | $137.14 | $144.22 | $144.22 | 3,505,965 |
| 2022-06-16 | $141.60 | $142.77 | $133.32 | $136.03 | $136.03 | 2,679,496 |
| 2022-06-15 | $145.29 | $151.18 | $143.49 | $148.25 | $148.25 | 1,427,419 |
| 2022-06-14 | $142.33 | $146.44 | $139.81 | $142.11 | $142.11 | 1,545,655 |
| 2022-06-13 | $146.00 | $149.36 | $139.78 | $140.98 | $140.98 | 2,306,778 |
| 2022-06-10 | $155.50 | $158.63 | $150.40 | $153.61 | $153.61 | 2,228,971 |
| 2022-06-09 | $163.91 | $167.29 | $159.20 | $160.42 | $160.42 | 1,968,793 |
| 2022-06-08 | $162.00 | $169.87 | $162.00 | $165.57 | $165.57 | 2,280,920 |
| 2022-06-07 | $155.50 | $164.96 | $155.20 | $162.81 | $162.81 | 1,613,902 |
| 2022-06-06 | $160.41 | $162.86 | $154.51 | $158.57 | $158.57 | 2,028,204 |
| 2022-06-03 | $157.52 | $163.35 | $154.62 | $156.93 | $156.93 | 2,420,031 |
| 2022-06-02 | $148.90 | $161.09 | $148.27 | $160.84 | $160.84 | 3,605,975 |
| 2022-06-01 | $155.18 | $158.29 | $146.16 | $148.94 | $148.94 | 2,213,031 |
| 2022-05-31 | $160.50 | $161.07 | $151.05 | $153.09 | $153.09 | 3,645,291 |
| 2022-05-27 | $156.46 | $162.64 | $150.22 | $160.00 | $160.00 | 6,763,610 |
| 2022-05-26 | $130.56 | $145.79 | $129.93 | $142.13 | $142.13 | 5,940,426 |
| 2022-05-25 | $127.79 | $134.59 | $126.57 | $132.58 | $132.58 | 2,476,024 |
| 2022-05-24 | $136.01 | $136.01 | $125.90 | $127.81 | $127.81 | 2,539,044 |
| 2022-05-23 | $135.96 | $138.39 | $130.40 | $138.17 | $138.17 | 2,635,426 |
| 2022-05-20 | $139.43 | $144.90 | $131.91 | $136.89 | $136.89 | 3,807,048 |
| 2022-05-19 | $126.72 | $137.00 | $125.80 | $132.30 | $132.30 | 3,104,079 |
| 2022-05-18 | $138.55 | $140.49 | $125.12 | $128.09 | $128.09 | 3,788,244 |
| 2022-05-17 | $145.19 | $147.46 | $137.02 | $141.78 | $141.78 | 2,824,005 |
| 2022-05-16 | $149.87 | $152.92 | $139.73 | $140.08 | $140.08 | 2,391,115 |
| 2022-05-13 | $142.23 | $155.04 | $141.94 | $153.23 | $153.23 | 3,010,993 |
| 2022-05-12 | $132.34 | $144.61 | $127.62 | $137.63 | $137.63 | 4,260,054 |
| 2022-05-11 | $144.99 | $150.31 | $135.96 | $136.57 | $136.57 | 3,949,543 |
| 2022-05-10 | $159.14 | $161.72 | $143.82 | $150.29 | $150.29 | 3,626,351 |
| 2022-05-09 | $167.63 | $169.59 | $152.37 | $153.09 | $153.09 | 4,232,729 |
| 2022-05-06 | $186.80 | $186.88 | $171.91 | $172.94 | $172.94 | 3,172,968 |
| 2022-05-05 | $206.20 | $206.84 | $185.70 | $190.41 | $190.41 | 2,497,245 |
| 2022-05-04 | $205.34 | $209.36 | $192.73 | $208.93 | $208.93 | 2,233,312 |
| 2022-05-03 | $207.32 | $210.66 | $200.44 | $204.70 | $204.70 | 1,263,003 |
| 2022-05-02 | $201.31 | $208.50 | $200.01 | $208.23 | $208.23 | 1,267,076 |
| 2022-04-29 | $212.12 | $217.40 | $202.26 | $202.74 | $202.74 | 1,912,608 |
| 2022-04-28 | $208.90 | $215.74 | $202.66 | $213.59 | $213.59 | 1,555,760 |
| 2022-04-27 | $204.84 | $211.30 | $203.73 | $204.76 | $204.76 | 1,461,937 |
| 2022-04-26 | $215.55 | $215.55 | $207.05 | $207.31 | $207.31 | 1,598,570 |
| 2022-04-25 | $204.92 | $217.22 | $204.12 | $216.79 | $216.79 | 1,836,906 |
| 2022-04-22 | $211.99 | $215.50 | $204.91 | $206.47 | $206.47 | 1,517,150 |
| 2022-04-21 | $224.77 | $230.90 | $210.51 | $211.47 | $211.47 | 1,958,433 |
| 2022-04-20 | $230.40 | $230.86 | $219.36 | $221.71 | $221.71 | 1,176,169 |
| 2022-04-19 | $222.00 | $231.36 | $219.07 | $228.79 | $228.79 | 1,143,408 |
| 2022-04-18 | $228.07 | $229.32 | $219.36 | $223.57 | $223.57 | 1,617,879 |
| 2022-04-14 | $240.01 | $240.61 | $230.00 | $230.84 | $230.84 | 1,729,710 |
| 2022-04-13 | $225.14 | $243.50 | $222.37 | $241.23 | $241.23 | 3,102,571 |
| 2022-04-12 | $228.48 | $236.09 | $221.10 | $223.00 | $223.00 | 2,014,269 |
| 2022-04-11 | $223.71 | $228.25 | $220.24 | $224.32 | $224.32 | 1,643,154 |
| 2022-04-08 | $231.03 | $233.28 | $225.97 | $226.79 | $226.79 | 1,271,484 |
| 2022-04-07 | $224.64 | $239.95 | $224.42 | $231.96 | $231.96 | 2,768,535 |
| 2022-04-06 | $233.89 | $233.95 | $222.66 | $226.07 | $226.07 | 2,143,727 |
| 2022-04-05 | $251.00 | $252.00 | $235.56 | $238.61 | $238.61 | 2,447,499 |
| 2022-04-04 | $247.67 | $253.74 | $247.21 | $252.11 | $252.11 | 1,279,994 |
| 2022-04-01 | $240.00 | $253.35 | $240.00 | $246.21 | $246.21 | 2,174,071 |
| 2022-03-31 | $240.55 | $246.82 | $236.44 | $241.28 | $241.28 | 1,705,261 |
| 2022-03-30 | $242.41 | $247.24 | $237.40 | $239.90 | $239.90 | 1,226,555 |
| 2022-03-29 | $242.17 | $247.95 | $236.41 | $243.99 | $243.99 | 1,878,609 |
| 2022-03-28 | $231.60 | $239.36 | $229.75 | $237.93 | $237.93 | 2,227,214 |
| 2022-03-25 | $237.52 | $237.62 | $224.61 | $230.32 | $230.32 | 1,883,612 |
| 2022-03-24 | $233.30 | $236.11 | $226.14 | $235.79 | $235.79 | 1,625,106 |
| 2022-03-23 | $229.46 | $238.47 | $224.65 | $233.38 | $233.38 | 1,880,125 |
| 2022-03-22 | $219.70 | $234.86 | $218.75 | $232.39 | $232.39 | 2,543,563 |
| 2022-03-21 | $217.59 | $221.16 | $210.93 | $220.86 | $220.86 | 2,355,661 |
| 2022-03-18 | $213.81 | $224.75 | $212.12 | $222.71 | $222.71 | 5,320,986 |
| 2022-03-17 | $204.41 | $216.33 | $202.56 | $214.83 | $214.83 | 1,865,936 |
| 2022-03-16 | $200.60 | $208.88 | $195.13 | $207.03 | $207.03 | 3,084,238 |
| 2022-03-15 | $190.85 | $197.22 | $186.24 | $196.61 | $196.61 | 2,215,771 |
| 2022-03-14 | $200.00 | $203.58 | $186.00 | $189.53 | $189.53 | 2,968,357 |
| 2022-03-11 | $211.02 | $211.67 | $200.50 | $201.14 | $201.14 | 1,893,573 |
| 2022-03-10 | $212.13 | $213.51 | $204.87 | $208.41 | $208.41 | 2,305,091 |
| 2022-03-09 | $203.84 | $213.57 | $199.12 | $212.35 | $212.35 | 3,050,554 |
| 2022-03-08 | $203.50 | $203.92 | $190.13 | $198.63 | $198.63 | 4,389,634 |
| 2022-03-07 | $228.37 | $229.97 | $204.36 | $204.37 | $204.37 | 4,379,337 |
| 2022-03-04 | $242.36 | $244.00 | $223.04 | $225.50 | $225.50 | 3,614,687 |
| 2022-03-03 | $252.98 | $256.41 | $238.38 | $242.03 | $242.03 | 2,799,374 |
| 2022-03-02 | $253.26 | $257.54 | $242.11 | $254.41 | $254.41 | 2,968,394 |
| 2022-03-01 | $245.10 | $260.87 | $241.31 | $247.83 | $247.83 | 5,707,928 |
| 2022-02-28 | $228.42 | $244.95 | $227.16 | $239.15 | $239.15 | 6,713,634 |
| 2022-02-25 | $224.49 | $228.00 | $206.00 | $221.85 | $221.85 | 12,093,101 |
| 2022-02-24 | $227.62 | $264.79 | $227.48 | $263.38 | $263.38 | 6,517,468 |
| 2022-02-23 | $262.50 | $265.45 | $239.11 | $239.40 | $239.40 | 3,024,603 |
| 2022-02-22 | $251.56 | $263.00 | $251.00 | $254.81 | $254.81 | 1,662,352 |
| 2022-02-18 | $264.52 | $264.52 | $253.20 | $255.22 | $255.22 | 2,221,151 |
| 2022-02-17 | $280.90 | $280.90 | $259.38 | $261.94 | $261.94 | 2,325,238 |
| 2022-02-16 | $284.11 | $286.89 | $277.25 | $280.87 | $280.87 | 1,863,124 |
| 2022-02-15 | $280.24 | $287.27 | $275.50 | $285.82 | $285.82 | 2,136,494 |
| 2022-02-14 | $273.52 | $283.45 | $272.50 | $274.43 | $274.43 | 2,134,321 |
| 2022-02-11 | $285.07 | $288.52 | $269.43 | $273.00 | $273.00 | 2,014,963 |
| 2022-02-10 | $276.52 | $290.47 | $274.21 | $284.10 | $284.10 | 2,104,358 |
| 2022-02-09 | $276.00 | $281.25 | $270.12 | $280.85 | $280.85 | 2,173,358 |
| 2022-02-08 | $260.57 | $273.75 | $259.08 | $270.71 | $270.71 | 2,017,494 |
| 2022-02-07 | $260.17 | $271.43 | $258.70 | $262.92 | $262.92 | 1,557,885 |
| 2022-02-04 | $247.43 | $263.28 | $243.52 | $258.98 | $258.98 | 2,010,020 |
| 2022-02-03 | $249.26 | $259.13 | $244.26 | $245.02 | $245.02 | 1,835,160 |
| 2022-02-02 | $261.72 | $263.57 | $251.95 | $257.50 | $257.50 | 1,791,850 |
| 2022-02-01 | $260.00 | $264.63 | $253.49 | $261.09 | $261.09 | 1,959,878 |
| 2022-01-31 | $240.36 | $257.33 | $240.00 | $257.11 | $257.11 | 2,759,468 |
| 2022-01-28 | $226.51 | $238.94 | $220.67 | $238.70 | $238.70 | 2,803,864 |
| 2022-01-27 | $229.86 | $235.55 | $220.93 | $223.08 | $223.08 | 2,699,205 |
| 2022-01-26 | $236.91 | $241.96 | $224.42 | $226.85 | $226.85 | 3,335,871 |
| 2022-01-25 | $239.84 | $241.50 | $225.61 | $228.88 | $228.88 | 3,005,469 |
| 2022-01-24 | $234.99 | $244.21 | $220.07 | $243.20 | $243.20 | 4,145,834 |
| 2022-01-21 | $249.33 | $256.51 | $241.11 | $241.94 | $241.94 | 2,761,524 |
| 2022-01-20 | $256.51 | $264.34 | $250.24 | $250.67 | $250.67 | 2,178,982 |
| 2022-01-19 | $258.88 | $267.49 | $252.98 | $253.11 | $253.11 | 2,096,535 |
| 2022-01-18 | $251.49 | $266.46 | $245.30 | $259.20 | $259.20 | 3,135,223 |
| 2022-01-14 | $248.00 | $257.70 | $247.44 | $254.74 | $254.74 | 2,071,262 |
| 2022-01-13 | $274.65 | $277.27 | $250.32 | $250.47 | $250.47 | 3,137,344 |
| 2022-01-12 | $283.11 | $288.61 | $272.88 | $273.98 | $273.98 | 1,881,002 |
| 2022-01-11 | $270.45 | $281.37 | $267.33 | $277.53 | $277.53 | 1,515,709 |
| 2022-01-10 | $254.50 | $276.02 | $249.01 | $275.65 | $275.65 | 4,333,283 |
| 2022-01-07 | $258.38 | $268.36 | $254.35 | $261.53 | $261.53 | 1,696,005 |
| 2022-01-06 | $261.00 | $266.32 | $252.35 | $260.21 | $260.21 | 2,439,640 |
| 2022-01-05 | $275.01 | $280.37 | $256.40 | $262.33 | $262.33 | 3,437,738 |
| 2022-01-04 | $297.97 | $298.19 | $270.72 | $281.58 | $281.58 | 3,827,727 |
| 2022-01-03 | $322.60 | $323.55 | $300.50 | $301.83 | $301.83 | 2,577,938 |
| 2021-12-31 | $324.46 | $326.00 | $321.00 | $321.33 | $321.33 | 920,366 |
| 2021-12-30 | $323.18 | $329.68 | $323.01 | $324.59 | $324.59 | 1,191,962 |
| 2021-12-29 | $326.00 | $326.00 | $317.00 | $323.18 | $323.18 | 1,068,441 |
| 2021-12-28 | $331.55 | $332.05 | $321.65 | $324.66 | $324.66 | 950,387 |
| 2021-12-27 | $326.85 | $332.50 | $326.39 | $329.89 | $329.89 | 1,242,624 |
| 2021-12-23 | $322.00 | $326.24 | $316.75 | $323.00 | $323.00 | 940,945 |
| 2021-12-22 | $319.08 | $322.48 | $314.02 | $322.01 | $322.01 | 1,292,341 |
| 2021-12-21 | $307.88 | $320.69 | $300.11 | $319.42 | $319.42 | 3,284,716 |
| 2021-12-20 | $298.45 | $308.49 | $294.54 | $305.94 | $305.94 | 2,154,424 |
| 2021-12-17 | $286.71 | $307.07 | $285.00 | $304.87 | $304.87 | 9,125,489 |
| 2021-12-16 | $305.00 | $307.19 | $291.78 | $295.25 | $295.25 | 3,188,392 |
| 2021-12-15 | $282.97 | $309.04 | $281.56 | $307.24 | $307.24 | 2,972,445 |
| 2021-12-14 | $285.44 | $287.83 | $272.52 | $284.34 | $284.34 | 5,116,805 |
| 2021-12-13 | $311.10 | $320.99 | $304.17 | $308.54 | $308.54 | 2,417,100 |
| 2021-12-10 | $303.50 | $311.87 | $300.50 | $305.75 | $305.75 | 1,929,399 |
| 2021-12-09 | $313.00 | $317.78 | $300.27 | $303.04 | $303.04 | 3,579,650 |
| 2021-12-08 | $298.38 | $313.41 | $293.20 | $311.81 | $311.81 | 3,206,265 |
| 2021-12-07 | $286.00 | $300.44 | $285.01 | $297.76 | $297.76 | 4,002,835 |
| 2021-12-06 | $301.94 | $304.17 | $265.33 | $274.36 | $274.36 | 7,468,559 |
| 2021-12-03 | $330.00 | $330.00 | $300.54 | $313.35 | $313.35 | 2,632,017 |
| 2021-12-02 | $318.22 | $334.74 | $316.51 | $331.97 | $331.97 | 2,609,750 |
| 2021-12-01 | $371.06 | $373.74 | $314.70 | $318.21 | $318.21 | 5,680,459 |
| 2021-11-30 | $355.88 | $358.82 | $343.69 | $346.97 | $346.97 | 3,887,351 |
| 2021-11-29 | $342.27 | $358.36 | $342.27 | $355.92 | $355.92 | 2,287,967 |
| 2021-11-26 | $343.04 | $347.65 | $335.38 | $336.90 | $336.90 | 839,708 |
| 2021-11-24 | $334.77 | $343.71 | $328.48 | $342.47 | $342.47 | 1,463,134 |
| 2021-11-23 | $336.60 | $345.58 | $330.66 | $336.11 | $336.11 | 2,672,056 |
| 2021-11-22 | $367.07 | $368.00 | $342.22 | $343.86 | $343.86 | 2,519,052 |
| 2021-11-19 | $372.50 | $376.11 | $367.54 | $368.78 | $368.78 | 1,825,285 |
| 2021-11-18 | $358.26 | $369.90 | $358.12 | $365.65 | $365.65 | 1,775,762 |
| 2021-11-17 | $352.75 | $358.13 | $345.74 | $356.00 | $356.00 | 1,655,150 |
| 2021-11-16 | $345.80 | $355.41 | $345.61 | $353.75 | $353.75 | 1,426,629 |
| 2021-11-15 | $352.91 | $352.91 | $341.83 | $345.80 | $345.80 | 1,235,797 |
| 2021-11-12 | $346.76 | $349.57 | $343.16 | $349.07 | $349.07 | 1,326,709 |
| 2021-11-11 | $343.17 | $348.27 | $342.23 | $343.62 | $343.62 | 1,680,931 |
| 2021-11-10 | $348.27 | $350.61 | $333.73 | $337.11 | $337.11 | 2,229,085 |
| 2021-11-09 | $353.40 | $356.45 | $347.72 | $352.61 | $352.61 | 2,001,805 |
| 2021-11-08 | $340.55 | $351.90 | $339.37 | $350.17 | $350.17 | 1,943,970 |
| 2021-11-05 | $333.95 | $338.54 | $332.11 | $338.49 | $338.49 | 1,887,968 |
| 2021-11-04 | $329.00 | $333.88 | $325.16 | $331.90 | $331.90 | 1,413,687 |
| 2021-11-03 | $328.50 | $329.00 | $321.31 | $327.50 | $327.50 | 1,298,756 |
| 2021-11-02 | $318.51 | $326.20 | $317.38 | $325.87 | $325.87 | 1,570,905 |
| 2021-11-01 | $319.46 | $321.50 | $315.13 | $318.68 | $318.68 | 1,470,568 |
| 2021-10-29 | $315.95 | $319.99 | $314.00 | $318.86 | $318.86 | 1,084,858 |
| 2021-10-28 | $310.94 | $316.99 | $308.24 | $316.34 | $316.34 | 1,351,257 |
| 2021-10-27 | $316.20 | $319.84 | $309.01 | $310.10 | $310.10 | 1,419,372 |
| 2021-10-26 | $313.88 | $316.00 | $307.89 | $315.32 | $315.32 | 1,814,640 |
| 2021-10-25 | $308.00 | $314.11 | $305.57 | $311.20 | $311.20 | 1,139,152 |
| 2021-10-22 | $305.73 | $309.69 | $304.01 | $307.87 | $307.87 | 941,508 |
| 2021-10-21 | $298.70 | $305.77 | $298.41 | $305.69 | $305.69 | 1,205,084 |
| 2021-10-20 | $300.21 | $301.77 | $294.40 | $297.67 | $297.67 | 789,272 |
| 2021-10-19 | $301.50 | $303.61 | $297.41 | $298.03 | $298.03 | 1,587,853 |
| 2021-10-18 | $292.51 | $301.33 | $291.60 | $301.31 | $301.31 | 1,766,309 |
| 2021-10-15 | $294.50 | $294.99 | $291.61 | $292.70 | $292.70 | 1,433,528 |
| 2021-10-14 | $290.00 | $294.44 | $288.66 | $293.89 | $293.89 | 1,545,109 |
| 2021-10-13 | $279.78 | $287.97 | $279.32 | $286.64 | $286.64 | 1,962,035 |
| 2021-10-12 | $270.08 | $278.34 | $266.77 | $277.72 | $277.72 | 1,889,190 |
| 2021-10-11 | $263.60 | $271.17 | $262.02 | $267.70 | $267.70 | 1,224,468 |
| 2021-10-08 | $272.30 | $272.30 | $266.00 | $266.66 | $266.66 | 1,230,312 |
| 2021-10-07 | $266.02 | $274.24 | $265.58 | $269.88 | $269.88 | 1,706,689 |
| 2021-10-06 | $256.28 | $265.62 | $255.11 | $264.25 | $264.25 | 1,900,555 |
| 2021-10-05 | $253.45 | $260.00 | $252.50 | $258.50 | $258.50 | 1,506,460 |
| 2021-10-04 | $261.35 | $261.35 | $248.33 | $251.86 | $251.86 | 2,245,598 |
| 2021-10-01 | $263.17 | $264.85 | $257.10 | $263.16 | $263.16 | 1,135,437 |
| 2021-09-30 | $260.41 | $263.52 | $258.30 | $262.22 | $262.22 | 1,355,417 |
| 2021-09-29 | $263.41 | $265.42 | $256.80 | $258.88 | $258.88 | 2,244,005 |
| 2021-09-28 | $267.99 | $268.00 | $256.01 | $258.74 | $258.74 | 3,148,982 |
| 2021-09-27 | $277.70 | $279.57 | $271.21 | $272.73 | $272.73 | 1,630,829 |
| 2021-09-24 | $280.00 | $280.40 | $271.30 | $279.99 | $279.99 | 1,126,329 |
| 2021-09-23 | $279.94 | $281.90 | $276.36 | $280.02 | $280.02 | 1,700,077 |
| 2021-09-22 | $273.96 | $279.17 | $271.15 | $277.70 | $277.70 | 1,717,297 |
| 2021-09-21 | $272.23 | $275.74 | $269.48 | $272.33 | $272.33 | 1,227,786 |
| 2021-09-20 | $268.00 | $275.00 | $267.28 | $269.98 | $269.98 | 1,911,707 |
| 2021-09-17 | $273.33 | $276.51 | $269.67 | $275.66 | $275.66 | 4,428,460 |
| 2021-09-16 | $273.25 | $274.64 | $266.71 | $274.39 | $274.39 | 2,276,172 |
| 2021-09-15 | $275.87 | $278.03 | $270.16 | $273.44 | $273.44 | 1,429,252 |
| 2021-09-14 | $269.94 | $276.00 | $269.07 | $275.80 | $275.80 | 2,291,108 |
| 2021-09-13 | $267.60 | $269.55 | $260.12 | $267.84 | $267.84 | 2,936,147 |
| 2021-09-10 | $289.03 | $289.03 | $269.52 | $270.64 | $270.64 | 4,536,192 |
| 2021-09-09 | $280.42 | $284.25 | $278.63 | $280.22 | $280.22 | 3,115,358 |
| 2021-09-08 | $282.26 | $283.99 | $277.20 | $280.66 | $280.66 | 2,558,196 |
| 2021-09-07 | $293.44 | $293.44 | $280.05 | $282.91 | $282.91 | 1,991,936 |
| 2021-09-03 | $282.55 | $288.87 | $281.38 | $287.40 | $287.40 | 1,788,734 |
| 2021-09-02 | $277.11 | $284.79 | $276.35 | $282.20 | $282.20 | 1,591,694 |
| 2021-09-01 | $276.14 | $279.53 | $275.56 | $276.71 | $276.71 | 1,489,408 |
| 2021-08-31 | $276.76 | $279.14 | $273.11 | $278.34 | $278.34 | 1,593,766 |
| 2021-08-30 | $275.65 | $279.29 | $272.57 | $278.17 | $278.17 | 1,503,924 |
| 2021-08-27 | $268.67 | $275.00 | $266.77 | $273.73 | $273.73 | 1,315,253 |
| 2021-08-26 | $263.00 | $270.90 | $262.55 | $266.97 | $266.97 | 1,713,573 |
| 2021-08-25 | $258.35 | $263.55 | $256.97 | $263.03 | $263.03 | 1,458,053 |
| 2021-08-24 | $258.97 | $259.84 | $255.63 | $257.97 | $257.97 | 1,663,638 |
| 2021-08-23 | $248.99 | $252.65 | $246.23 | $250.81 | $250.81 | 1,148,145 |
| 2021-08-20 | $246.65 | $250.00 | $243.64 | $246.40 | $246.40 | 1,140,377 |
| 2021-08-19 | $242.00 | $245.63 | $241.69 | $244.88 | $244.88 | 1,108,545 |
| 2021-08-18 | $242.15 | $244.84 | $237.58 | $242.54 | $242.54 | 861,096 |
| 2021-08-17 | $243.43 | $243.43 | $237.00 | $241.47 | $241.47 | 1,053,459 |
| 2021-08-16 | $244.00 | $245.20 | $237.30 | $243.43 | $243.43 | 973,092 |
| 2021-08-13 | $244.00 | $246.99 | $242.40 | $245.15 | $245.15 | 870,201 |
| 2021-08-12 | $235.18 | $244.20 | $235.18 | $242.94 | $242.94 | 767,632 |
| 2021-08-11 | $241.58 | $243.33 | $235.30 | $237.67 | $237.67 | 1,174,934 |
| 2021-08-10 | $246.71 | $247.67 | $238.07 | $240.50 | $240.50 | 1,051,315 |
| 2021-08-09 | $241.50 | $245.58 | $239.89 | $245.04 | $245.04 | 700,981 |
| 2021-08-06 | $247.00 | $247.43 | $237.86 | $242.05 | $242.05 | 1,406,049 |
| 2021-08-05 | $248.00 | $249.71 | $245.62 | $247.67 | $247.67 | 979,968 |
| 2021-08-04 | $243.63 | $248.84 | $242.99 | $247.93 | $247.93 | 1,212,323 |
| 2021-08-03 | $239.51 | $244.87 | $238.32 | $243.07 | $243.07 | 1,039,739 |
| 2021-08-02 | $237.00 | $242.11 | $229.50 | $239.04 | $239.04 | 1,837,667 |
| 2021-07-30 | $235.97 | $239.09 | $235.25 | $235.91 | $235.91 | 954,988 |
| 2021-07-29 | $235.02 | $239.50 | $234.87 | $237.03 | $237.03 | 792,893 |
| 2021-07-28 | $234.61 | $238.50 | $231.36 | $236.84 | $236.84 | 819,191 |
| 2021-07-27 | $236.20 | $238.00 | $228.73 | $233.03 | $233.03 | 1,032,336 |
| 2021-07-26 | $235.73 | $237.31 | $230.88 | $234.52 | $234.52 | 850,631 |
| 2021-07-23 | $237.14 | $240.29 | $234.70 | $238.72 | $238.72 | 1,309,636 |
| 2021-07-22 | $232.00 | $237.45 | $230.65 | $235.59 | $235.59 | 1,265,386 |
| 2021-07-21 | $228.88 | $232.61 | $226.36 | $231.06 | $231.06 | 1,263,689 |
| 2021-07-20 | $227.08 | $230.21 | $221.68 | $229.11 | $229.11 | 1,747,138 |
| 2021-07-19 | $217.50 | $223.55 | $216.45 | $223.01 | $223.01 | 1,289,746 |
| 2021-07-16 | $221.74 | $223.44 | $217.88 | $221.16 | $221.16 | 1,489,517 |
| 2021-07-15 | $227.15 | $227.25 | $218.34 | $219.31 | $219.31 | 1,354,839 |
| 2021-07-14 | $229.91 | $231.00 | $223.25 | $224.51 | $224.51 | 1,427,008 |
| 2021-07-13 | $230.00 | $234.76 | $226.31 | $227.18 | $227.18 | 1,511,499 |
| 2021-07-12 | $232.52 | $236.46 | $227.50 | $227.97 | $227.97 | 1,541,047 |
| 2021-07-09 | $227.17 | $228.36 | $224.00 | $227.79 | $227.79 | 910,219 |
| 2021-07-08 | $222.02 | $227.50 | $220.00 | $227.17 | $227.17 | 1,742,231 |
| 2021-07-07 | $227.00 | $231.59 | $223.27 | $227.90 | $227.90 | 2,624,013 |
| 2021-07-06 | $217.07 | $225.70 | $217.00 | $225.00 | $225.00 | 2,754,366 |
| 2021-07-02 | $215.34 | $218.60 | $214.00 | $214.78 | $214.78 | 838,573 |
| 2021-07-01 | $214.98 | $217.48 | $211.19 | $213.72 | $213.72 | 1,063,014 |
| 2021-06-30 | $220.80 | $220.80 | $215.37 | $216.06 | $216.06 | 1,633,953 |
| 2021-06-29 | $220.00 | $221.89 | $218.25 | $221.44 | $221.44 | 919,884 |
| 2021-06-28 | $220.56 | $223.94 | $219.68 | $221.27 | $221.27 | 1,571,296 |
| 2021-06-25 | $220.91 | $222.00 | $216.75 | $218.84 | $218.84 | 1,907,714 |
| 2021-06-24 | $220.19 | $222.32 | $218.89 | $219.64 | $219.64 | 1,320,485 |
| 2021-06-23 | $219.55 | $221.04 | $218.41 | $218.86 | $218.86 | 1,385,507 |
| 2021-06-22 | $216.66 | $221.12 | $216.42 | $219.61 | $219.61 | 1,502,153 |
| 2021-06-21 | $216.55 | $218.10 | $211.51 | $216.41 | $216.41 | 1,480,076 |
| 2021-06-18 | $215.57 | $219.95 | $214.10 | $218.60 | $218.60 | 2,050,110 |
| 2021-06-17 | $209.01 | $217.00 | $208.02 | $215.14 | $215.14 | 1,708,046 |
| 2021-06-16 | $209.11 | $217.81 | $208.50 | $212.27 | $212.27 | 3,091,860 |
| 2021-06-15 | $209.62 | $213.55 | $206.91 | $207.39 | $207.39 | 1,281,499 |
| 2021-06-14 | $207.79 | $212.80 | $207.33 | $211.43 | $211.43 | 1,897,087 |
| 2021-06-11 | $203.00 | $208.54 | $201.87 | $207.79 | $207.79 | 2,106,531 |
| 2021-06-10 | $194.78 | $205.61 | $194.55 | $204.91 | $204.91 | 3,558,598 |
| 2021-06-09 | $195.27 | $198.43 | $195.07 | $195.99 | $195.99 | 1,604,746 |
| 2021-06-08 | $194.04 | $197.54 | $192.48 | $194.65 | $194.65 | 1,972,625 |
| 2021-06-07 | $184.81 | $193.60 | $183.09 | $192.73 | $192.73 | 2,099,413 |
| 2021-06-04 | $186.83 | $188.31 | $184.77 | $185.80 | $185.80 | 1,795,318 |
| 2021-06-03 | $190.12 | $190.46 | $183.95 | $184.25 | $184.25 | 1,656,540 |
| 2021-06-02 | $190.56 | $193.16 | $189.03 | $191.34 | $191.34 | 1,287,846 |
| 2021-06-01 | $194.17 | $195.95 | $190.05 | $191.77 | $191.77 | 1,445,110 |
| 2021-05-28 | $194.48 | $197.69 | $193.94 | $194.20 | $194.20 | 1,949,139 |
| 2021-05-27 | $193.60 | $196.30 | $188.02 | $194.26 | $194.26 | 3,949,250 |
| 2021-05-26 | $195.00 | $199.77 | $191.50 | $194.20 | $194.20 | 7,966,014 |
| 2021-05-25 | $175.05 | $176.04 | $170.31 | $172.74 | $172.74 | 3,323,236 |
| 2021-05-24 | $172.49 | $175.95 | $172.14 | $174.40 | $174.40 | 2,361,605 |
| 2021-05-21 | $174.92 | $175.00 | $169.90 | $170.08 | $170.08 | 1,759,519 |
| 2021-05-20 | $167.26 | $171.95 | $165.92 | $170.73 | $170.73 | 1,897,224 |
| 2021-05-19 | $164.35 | $166.47 | $161.39 | $164.81 | $164.81 | 1,893,703 |
| 2021-05-18 | $164.51 | $168.75 | $163.23 | $166.50 | $166.50 | 2,239,499 |
| 2021-05-17 | $164.10 | $166.89 | $160.70 | $163.28 | $163.28 | 1,374,149 |
| 2021-05-14 | $162.52 | $166.16 | $161.63 | $165.34 | $165.34 | 1,430,977 |
| 2021-05-13 | $166.26 | $167.92 | $158.47 | $160.92 | $160.92 | 1,913,252 |
| 2021-05-12 | $167.47 | $169.52 | $160.91 | $164.08 | $164.08 | 2,069,837 |
| 2021-05-11 | $157.08 | $172.28 | $157.03 | $170.69 | $170.69 | 2,774,310 |
| 2021-05-10 | $168.16 | $169.32 | $164.77 | $165.77 | $165.77 | 1,920,476 |
| 2021-05-07 | $171.50 | $174.00 | $168.24 | $169.32 | $169.32 | 1,524,516 |
| 2021-05-06 | $171.46 | $172.49 | $163.50 | $167.35 | $167.35 | 2,068,129 |
| 2021-05-05 | $178.03 | $179.54 | $171.03 | $172.30 | $172.30 | 968,409 |
| 2021-05-04 | $176.47 | $177.74 | $169.36 | $175.48 | $175.48 | 2,196,212 |
| 2021-05-03 | $186.60 | $188.22 | $179.60 | $180.59 | $180.59 | 2,060,497 |
| 2021-04-30 | $184.99 | $191.48 | $184.40 | $187.64 | $187.64 | 1,174,820 |
| 2021-04-29 | $196.00 | $196.29 | $185.20 | $187.28 | $187.28 | 2,168,609 |
| 2021-04-28 | $195.40 | $198.00 | $192.51 | $195.42 | $195.42 | 2,199,983 |
| 2021-04-27 | $198.08 | $199.50 | $193.90 | $195.93 | $195.93 | 1,365,916 |
| 2021-04-26 | $191.70 | $196.78 | $188.72 | $196.69 | $196.69 | 1,319,110 |
| 2021-04-23 | $192.48 | $194.22 | $188.55 | $190.26 | $190.26 | 1,497,730 |
| 2021-04-22 | $186.19 | $194.25 | $185.75 | $190.03 | $190.03 | 1,827,407 |
| 2021-04-21 | $183.71 | $188.46 | $181.43 | $186.12 | $186.12 | 1,057,376 |
| 2021-04-20 | $191.99 | $194.79 | $185.07 | $186.08 | $186.08 | 1,119,566 |
| 2021-04-19 | $191.14 | $195.71 | $189.20 | $190.94 | $190.94 | 919,597 |
| 2021-04-16 | $196.81 | $196.81 | $189.74 | $192.49 | $192.49 | 1,319,416 |
| 2021-04-15 | $195.31 | $197.52 | $193.04 | $195.92 | $195.92 | 1,258,889 |
| 2021-04-14 | $198.04 | $198.90 | $192.08 | $192.39 | $192.39 | 1,369,076 |
| 2021-04-13 | $190.15 | $199.50 | $189.59 | $196.65 | $196.65 | 2,487,406 |
| 2021-04-12 | $185.58 | $189.50 | $183.55 | $188.38 | $188.38 | 2,056,651 |
| 2021-04-09 | $183.99 | $185.26 | $180.87 | $185.04 | $185.04 | 1,122,778 |
| 2021-04-08 | $183.00 | $187.17 | $181.80 | $185.19 | $185.19 | 1,926,418 |
| 2021-04-07 | $180.81 | $183.32 | $179.00 | $180.02 | $180.02 | 1,242,122 |
| 2021-04-06 | $175.43 | $184.96 | $173.53 | $182.12 | $182.12 | 2,282,918 |
| 2021-04-05 | $176.61 | $178.95 | $172.32 | $175.19 | $175.19 | 1,368,813 |
| 2021-04-01 | $174.80 | $180.00 | $174.30 | $175.77 | $175.77 | 2,097,352 |
| 2021-03-31 | $168.49 | $173.17 | $167.20 | $171.67 | $171.67 | 1,918,753 |
| 2021-03-30 | $164.24 | $166.86 | $160.66 | $165.79 | $165.79 | 1,336,031 |
| 2021-03-29 | $169.01 | $174.86 | $163.45 | $165.75 | $165.75 | 2,372,305 |
| 2021-03-26 | $170.92 | $174.00 | $164.67 | $169.78 | $169.78 | 1,816,660 |
| 2021-03-25 | $171.45 | $175.30 | $168.40 | $172.85 | $172.85 | 1,557,191 |
| 2021-03-24 | $186.40 | $186.40 | $174.99 | $175.10 | $175.10 | 2,133,786 |
| 2021-03-23 | $182.46 | $185.45 | $180.00 | $183.00 | $183.00 | 1,619,751 |
| 2021-03-22 | $183.50 | $185.16 | $181.40 | $182.61 | $182.61 | 1,710,901 |
| 2021-03-19 | $178.66 | $182.03 | $175.75 | $181.56 | $181.56 | 2,320,547 |
| 2021-03-18 | $184.40 | $184.67 | $177.40 | $178.21 | $178.21 | 2,676,671 |
| 2021-03-17 | $178.61 | $188.49 | $177.00 | $185.33 | $185.33 | 2,333,030 |
| 2021-03-16 | $187.00 | $187.92 | $178.02 | $182.18 | $182.18 | 2,178,775 |
| 2021-03-15 | $184.98 | $185.00 | $180.55 | $184.27 | $184.27 | 1,436,401 |
| 2021-03-12 | $184.54 | $185.21 | $179.88 | $184.61 | $184.61 | 1,521,424 |
| 2021-03-11 | $187.00 | $189.75 | $183.09 | $188.87 | $188.87 | 2,080,627 |
| 2021-03-10 | $185.05 | $188.98 | $178.81 | $180.07 | $180.07 | 2,427,320 |
| 2021-03-09 | $178.72 | $182.79 | $175.00 | $181.43 | $181.43 | 2,824,687 |
| 2021-03-08 | $175.76 | $181.70 | $166.89 | $167.84 | $167.84 | 2,751,327 |
| 2021-03-05 | $185.54 | $185.54 | $165.57 | $175.37 | $175.37 | 3,941,636 |
| 2021-03-04 | $184.33 | $190.96 | $175.68 | $180.90 | $180.90 | 3,184,255 |
| 2021-03-03 | $202.11 | $202.12 | $187.46 | $187.83 | $187.83 | 2,703,792 |
| 2021-03-02 | $212.00 | $212.00 | $202.27 | $202.61 | $202.61 | 1,788,701 |
| 2021-03-01 | $208.75 | $211.14 | $202.18 | $210.16 | $210.16 | 1,918,108 |
| 2021-02-26 | $213.10 | $224.08 | $197.08 | $205.03 | $205.03 | 3,709,126 |
| 2021-02-25 | $204.00 | $210.91 | $194.34 | $195.79 | $195.79 | 2,509,486 |
| 2021-02-24 | $208.38 | $210.79 | $203.55 | $207.81 | $207.81 | 1,684,116 |
| 2021-02-23 | $203.26 | $206.84 | $190.60 | $206.51 | $206.51 | 3,704,415 |
| 2021-02-22 | $225.13 | $225.25 | $212.90 | $213.45 | $213.45 | 2,418,893 |
| 2021-02-19 | $225.55 | $228.09 | $223.41 | $226.03 | $226.03 | 1,487,082 |
| 2021-02-18 | $222.06 | $224.20 | $216.20 | $223.38 | $223.38 | 1,418,768 |
| 2021-02-17 | $223.16 | $225.90 | $217.67 | $224.83 | $224.83 | 1,468,478 |
| 2021-02-16 | $230.88 | $230.88 | $217.75 | $223.63 | $223.63 | 1,919,514 |
| 2021-02-12 | $224.76 | $228.38 | $221.58 | $226.48 | $226.48 | 1,522,799 |
| 2021-02-11 | $225.00 | $227.04 | $217.97 | $222.89 | $222.89 | 1,486,075 |
| 2021-02-10 | $221.00 | $224.49 | $216.49 | $223.09 | $223.09 | 2,093,179 |
| 2021-02-09 | $218.58 | $220.85 | $215.99 | $220.00 | $220.00 | 1,108,586 |
| 2021-02-08 | $219.31 | $221.25 | $214.08 | $215.87 | $215.87 | 1,163,591 |
| 2021-02-05 | $215.45 | $219.99 | $211.88 | $216.78 | $216.78 | 2,018,385 |
| 2021-02-04 | $210.11 | $214.25 | $207.33 | $213.75 | $213.75 | 1,235,944 |
| 2021-02-03 | $217.90 | $218.21 | $207.06 | $209.56 | $209.56 | 2,395,922 |
| 2021-02-02 | $207.06 | $217.44 | $207.06 | $216.71 | $216.71 | 1,877,647 |
| 2021-02-01 | $202.52 | $206.85 | $199.93 | $204.47 | $204.47 | 1,434,756 |
| 2021-01-29 | $204.99 | $205.04 | $196.80 | $199.70 | $199.70 | 1,746,555 |
| 2021-01-28 | $199.33 | $208.20 | $199.22 | $206.28 | $206.28 | 1,489,608 |
| 2021-01-27 | $195.87 | $203.30 | $187.76 | $199.22 | $199.22 | 2,640,020 |
| 2021-01-26 | $209.48 | $209.85 | $196.53 | $197.00 | $197.00 | 3,030,374 |
| 2021-01-25 | $220.76 | $224.00 | $206.00 | $207.66 | $207.66 | 2,885,620 |
| 2021-01-22 | $211.90 | $217.73 | $211.06 | $217.36 | $217.36 | 1,446,342 |
| 2021-01-21 | $217.99 | $218.00 | $211.54 | $213.63 | $213.63 | 1,196,102 |
| 2021-01-20 | $215.09 | $217.45 | $212.53 | $214.76 | $214.76 | 1,641,457 |
| 2021-01-19 | $215.77 | $217.15 | $208.37 | $212.00 | $212.00 | 1,643,221 |
| 2021-01-15 | $212.12 | $213.93 | $207.33 | $211.06 | $211.06 | 2,009,326 |
| 2021-01-14 | $209.25 | $213.57 | $207.46 | $209.87 | $209.87 | 1,594,261 |
| 2021-01-13 | $209.30 | $214.83 | $206.49 | $207.08 | $207.08 | 3,481,200 |
| 2021-01-12 | $201.14 | $206.50 | $200.01 | $205.90 | $205.90 | 2,109,312 |
| 2021-01-11 | $196.99 | $204.99 | $191.60 | $198.70 | $198.70 | 2,493,851 |
| 2021-01-08 | $196.75 | $199.95 | $194.10 | $197.37 | $197.37 | 2,024,813 |
| 2021-01-07 | $188.10 | $193.70 | $185.28 | $193.05 | $193.05 | 1,734,637 |
| 2021-01-06 | $187.53 | $190.30 | $183.25 | $184.42 | $184.42 | 2,131,091 |
| 2021-01-05 | $192.37 | $197.94 | $189.54 | $193.48 | $193.48 | 2,365,470 |
| 2021-01-04 | $199.72 | $200.50 | $192.52 | $196.09 | $196.09 | 3,510,703 |
| 2020-12-31 | $202.25 | $203.00 | $198.62 | $199.71 | $199.71 | 1,469,917 |
| 2020-12-30 | $198.80 | $201.37 | $197.07 | $201.31 | $201.31 | 1,126,500 |
| 2020-12-29 | $198.51 | $199.39 | $194.01 | $197.84 | $197.84 | 2,225,482 |
| 2020-12-28 | $207.48 | $209.45 | $197.47 | $199.37 | $199.37 | 2,547,428 |
| 2020-12-24 | $208.00 | $209.98 | $204.00 | $205.27 | $205.27 | 908,851 |
| 2020-12-23 | $208.83 | $212.59 | $203.13 | $207.47 | $207.47 | 2,297,363 |
| 2020-12-22 | $202.23 | $208.07 | $200.01 | $206.78 | $206.78 | 3,590,613 |
| 2020-12-21 | $196.65 | $200.40 | $194.22 | $199.62 | $199.62 | 2,790,423 |
| 2020-12-18 | $191.98 | $198.16 | $190.52 | $195.88 | $195.88 | 4,657,239 |
| 2020-12-17 | $186.00 | $194.70 | $185.81 | $187.76 | $187.76 | 4,202,606 |
| 2020-12-16 | $180.92 | $186.00 | $179.84 | $184.03 | $184.03 | 2,119,706 |
| 2020-12-15 | $184.98 | $185.00 | $178.67 | $181.24 | $181.24 | 1,677,680 |
| 2020-12-14 | $182.34 | $187.43 | $181.80 | $183.45 | $183.45 | 2,162,531 |
| 2020-12-11 | $181.60 | $184.47 | $178.24 | $181.91 | $181.91 | 1,851,874 |
| 2020-12-10 | $173.00 | $182.50 | $172.08 | $179.75 | $179.75 | 2,566,467 |
| 2020-12-09 | $183.03 | $185.00 | $173.45 | $176.70 | $176.70 | 2,295,953 |
| 2020-12-08 | $178.50 | $189.56 | $178.50 | $184.60 | $184.60 | 2,852,379 |
| 2020-12-07 | $180.00 | $181.90 | $176.55 | $178.11 | $178.11 | 2,135,670 |
| 2020-12-04 | $181.73 | $183.37 | $175.60 | $180.75 | $180.75 | 4,358,562 |
| 2020-12-03 | $163.45 | $189.65 | $163.29 | $185.61 | $185.61 | 15,382,828 |
| 2020-12-02 | $149.03 | $149.03 | $143.40 | $146.79 | $146.79 | 2,924,064 |
| 2020-12-01 | $155.51 | $157.33 | $147.82 | $151.68 | $151.68 | 2,275,437 |
| 2020-11-30 | $151.68 | $155.75 | $148.50 | $155.75 | $155.75 | 3,377,424 |
| 2020-11-27 | $150.00 | $150.40 | $146.43 | $149.74 | $149.74 | 939,557 |
| 2020-11-25 | $145.11 | $149.78 | $144.51 | $146.94 | $146.94 | 2,329,712 |
| 2020-11-24 | $143.40 | $143.61 | $138.68 | $141.19 | $141.19 | 1,613,937 |
| 2020-11-23 | $142.39 | $144.42 | $140.46 | $143.04 | $143.04 | 1,515,591 |
| 2020-11-20 | $139.99 | $144.96 | $139.01 | $143.01 | $143.01 | 1,491,455 |
| 2020-11-19 | $136.15 | $141.50 | $136.08 | $138.54 | $138.54 | 1,474,669 |
| 2020-11-18 | $136.99 | $139.00 | $132.93 | $135.38 | $135.38 | 1,272,798 |
| 2020-11-17 | $135.08 | $137.85 | $132.50 | $136.64 | $136.64 | 1,347,441 |
| 2020-11-16 | $128.99 | $134.17 | $127.00 | $133.52 | $133.52 | 2,651,107 |
| 2020-11-13 | $140.04 | $140.32 | $131.67 | $131.92 | $131.92 | 2,315,499 |
| 2020-11-12 | $137.62 | $140.41 | $137.28 | $140.06 | $140.06 | 1,643,760 |
| 2020-11-11 | $133.04 | $138.17 | $129.80 | $135.49 | $135.49 | 2,463,218 |
| 2020-11-10 | $132.23 | $132.23 | $120.34 | $127.76 | $127.76 | 3,787,680 |
| 2020-11-09 | $145.62 | $146.45 | $128.76 | $128.77 | $128.77 | 3,936,343 |
| 2020-11-06 | $151.00 | $151.79 | $146.46 | $150.06 | $150.06 | 1,225,360 |
| 2020-11-05 | $148.55 | $151.61 | $147.17 | $150.07 | $150.07 | 1,911,031 |
| 2020-11-04 | $139.99 | $145.48 | $139.13 | $145.35 | $145.35 | 2,022,880 |
| 2020-11-03 | $135.02 | $136.18 | $132.83 | $134.65 | $134.65 | 1,041,678 |
| 2020-11-02 | $136.75 | $137.87 | $132.79 | $134.43 | $134.43 | 1,355,052 |
| 2020-10-30 | $140.76 | $141.38 | $133.81 | $135.75 | $135.75 | 1,741,685 |
| 2020-10-29 | $145.38 | $146.60 | $140.93 | $142.56 | $142.56 | 1,312,013 |
| 2020-10-28 | $147.49 | $147.80 | $142.30 | $144.06 | $144.06 | 1,471,772 |
| 2020-10-27 | $151.54 | $154.58 | $147.95 | $148.64 | $148.64 | 1,596,067 |
| 2020-10-26 | $148.27 | $154.60 | $147.26 | $149.00 | $149.00 | 2,071,304 |
| 2020-10-23 | $145.70 | $147.05 | $143.18 | $147.05 | $147.05 | 972,269 |
| 2020-10-22 | $147.79 | $150.78 | $144.80 | $146.58 | $146.58 | 1,088,892 |
| 2020-10-21 | $151.97 | $151.97 | $145.45 | $146.85 | $146.85 | 1,369,138 |
| 2020-10-20 | $153.00 | $155.29 | $150.51 | $150.80 | $150.80 | 1,100,458 |
| 2020-10-19 | $156.00 | $158.74 | $152.37 | $153.17 | $153.17 | 2,135,659 |
| 2020-10-16 | $155.66 | $156.71 | $152.51 | $154.85 | $154.85 | 1,710,426 |
| 2020-10-15 | $152.41 | $155.25 | $149.69 | $154.97 | $154.97 | 1,871,729 |
| 2020-10-14 | $155.52 | $157.45 | $152.71 | $155.09 | $155.09 | 2,904,608 |
| 2020-10-13 | $153.10 | $155.14 | $152.11 | $154.42 | $154.42 | 1,764,818 |
| 2020-10-12 | $153.00 | $155.51 | $150.86 | $151.15 | $151.15 | 1,798,052 |
| 2020-10-09 | $148.00 | $152.73 | $147.71 | $151.96 | $151.96 | 1,641,727 |
| 2020-10-08 | $149.35 | $150.41 | $146.96 | $147.66 | $147.66 | 1,513,677 |
| 2020-10-07 | $147.16 | $149.45 | $146.00 | $147.68 | $147.68 | 1,830,222 |
| 2020-10-06 | $145.00 | $148.34 | $144.11 | $145.51 | $145.51 | 1,985,395 |
| 2020-10-05 | $143.01 | $145.71 | $141.50 | $145.31 | $145.31 | 1,636,644 |
| 2020-10-02 | $141.42 | $145.56 | $140.61 | $142.05 | $142.05 | 1,924,687 |
| 2020-10-01 | $142.20 | $146.45 | $141.00 | $144.30 | $144.30 | 3,491,108 |
| 2020-09-30 | $139.47 | $142.30 | $138.72 | $140.69 | $140.69 | 1,946,207 |
| 2020-09-29 | $138.79 | $141.42 | $138.49 | $140.49 | $140.49 | 2,123,013 |
| 2020-09-28 | $139.08 | $139.95 | $136.10 | $138.42 | $138.42 | 1,733,767 |
| 2020-09-25 | $135.04 | $139.14 | $134.87 | $138.27 | $138.27 | 1,710,531 |
| 2020-09-24 | $134.97 | $136.35 | $131.42 | $134.56 | $134.56 | 1,718,110 |
| 2020-09-23 | $137.00 | $140.51 | $134.90 | $135.61 | $135.61 | 2,042,677 |
| 2020-09-22 | $135.05 | $138.00 | $130.26 | $137.99 | $137.99 | 2,328,139 |
| 2020-09-21 | $127.69 | $135.00 | $126.51 | $134.93 | $134.93 | 2,540,980 |
| 2020-09-18 | $128.23 | $130.18 | $125.56 | $129.10 | $129.10 | 3,113,049 |
| 2020-09-17 | $127.00 | $128.46 | $124.00 | $127.21 | $127.21 | 2,718,486 |
| 2020-09-16 | $133.00 | $135.10 | $129.27 | $131.06 | $131.06 | 2,223,124 |
| 2020-09-15 | $131.15 | $132.75 | $127.49 | $132.64 | $132.64 | 1,818,865 |
| 2020-09-14 | $130.75 | $130.90 | $125.78 | $130.10 | $130.10 | 2,163,512 |
| 2020-09-11 | $135.48 | $135.96 | $126.86 | $128.50 | $128.50 | 2,400,987 |
| 2020-09-10 | $140.00 | $146.00 | $131.04 | $132.61 | $132.61 | 5,889,849 |
| 2020-09-09 | $137.00 | $139.59 | $132.07 | $134.19 | $134.19 | 4,560,184 |
| 2020-09-08 | $130.11 | $137.37 | $129.00 | $133.17 | $133.17 | 2,558,129 |
| 2020-09-04 | $140.00 | $143.00 | $127.50 | $134.34 | $134.34 | 4,313,272 |
| 2020-09-03 | $150.81 | $153.05 | $140.57 | $143.45 | $143.45 | 4,213,327 |
| 2020-09-02 | $162.99 | $163.80 | $152.83 | $158.52 | $158.52 | 3,489,201 |
| 2020-09-01 | $147.60 | $159.81 | $146.22 | $159.36 | $159.36 | 4,524,998 |
| 2020-08-31 | $141.99 | $146.93 | $141.77 | $143.34 | $143.34 | 5,861,062 |
| 2020-08-28 | $139.52 | $143.55 | $139.44 | $141.13 | $141.13 | 2,135,403 |
| 2020-08-27 | $141.99 | $142.24 | $137.68 | $138.76 | $138.76 | 1,906,677 |
| 2020-08-26 | $137.50 | $142.24 | $137.02 | $140.00 | $140.00 | 2,228,529 |
| 2020-08-25 | $135.61 | $136.56 | $134.22 | $135.63 | $135.63 | 1,195,765 |
| 2020-08-24 | $137.02 | $137.50 | $132.79 | $135.74 | $135.74 | 1,661,830 |
| 2020-08-21 | $136.42 | $138.80 | $135.00 | $135.22 | $135.22 | 2,137,038 |
| 2020-08-20 | $129.00 | $137.03 | $129.00 | $136.42 | $136.42 | 3,133,569 |
| 2020-08-19 | $129.13 | $131.47 | $127.78 | $128.26 | $128.26 | 1,738,062 |
| 2020-08-18 | $125.71 | $128.10 | $125.01 | $127.97 | $127.97 | 1,829,242 |
| 2020-08-17 | $124.64 | $125.93 | $122.15 | $124.49 | $124.49 | 1,549,754 |
| 2020-08-14 | $124.20 | $126.21 | $120.83 | $122.89 | $122.89 | 3,389,365 |
| 2020-08-13 | $121.00 | $124.29 | $120.94 | $122.07 | $122.07 | 2,024,220 |
| 2020-08-12 | $118.96 | $122.12 | $117.50 | $119.34 | $119.34 | 1,950,003 |
| 2020-08-11 | $119.50 | $121.48 | $116.88 | $117.51 | $117.51 | 2,547,617 |
| 2020-08-10 | $125.85 | $126.50 | $118.66 | $122.39 | $122.39 | 3,014,449 |
| 2020-08-07 | $131.33 | $131.79 | $125.20 | $125.85 | $125.85 | 2,426,204 |
| 2020-08-06 | $135.85 | $135.85 | $130.71 | $132.28 | $132.28 | 1,570,302 |
| 2020-08-05 | $132.49 | $135.21 | $131.33 | $134.53 | $134.53 | 1,286,907 |
| 2020-08-04 | $132.48 | $132.98 | $130.32 | $132.49 | $132.49 | 1,186,880 |
| 2020-08-03 | $131.05 | $133.13 | $130.26 | $132.58 | $132.58 | 1,767,631 |
| 2020-07-31 | $131.01 | $131.35 | $126.90 | $129.85 | $129.85 | 1,672,574 |
| 2020-07-30 | $127.36 | $129.94 | $126.18 | $129.29 | $129.29 | 1,300,627 |
| 2020-07-29 | $126.26 | $131.31 | $126.00 | $126.97 | $126.97 | 2,966,455 |
| 2020-07-28 | $124.59 | $126.49 | $121.45 | $124.38 | $124.38 | 3,423,116 |
| 2020-07-27 | $123.68 | $125.58 | $122.31 | $124.87 | $124.87 | 4,152,117 |
| 2020-07-24 | $121.24 | $124.82 | $118.53 | $121.72 | $121.72 | 1,567,694 |
| 2020-07-23 | $125.26 | $129.30 | $121.83 | $123.46 | $123.46 | 2,186,881 |
| 2020-07-22 | $126.59 | $128.35 | $123.71 | $125.11 | $125.11 | 1,186,534 |
| 2020-07-21 | $127.45 | $127.61 | $124.79 | $125.47 | $125.47 | 1,535,541 |
| 2020-07-20 | $121.20 | $128.13 | $121.20 | $127.60 | $127.60 | 2,033,715 |
| 2020-07-17 | $118.25 | $120.99 | $115.67 | $120.31 | $120.31 | 1,861,100 |
| 2020-07-16 | $118.75 | $119.50 | $113.81 | $117.15 | $117.15 | 2,316,500 |
| 2020-07-15 | $122.50 | $123.77 | $119.23 | $119.84 | $119.84 | 2,389,500 |
| 2020-07-14 | $119.00 | $123.25 | $115.68 | $122.43 | $122.43 | 3,197,900 |
| 2020-07-13 | $126.11 | $129.00 | $118.58 | $119.91 | $119.91 | 3,936,500 |
| 2020-07-10 | $126.51 | $127.00 | $123.14 | $125.49 | $125.49 | 2,757,000 |
| 2020-07-09 | $122.10 | $128.75 | $122.10 | $127.41 | $127.41 | 5,372,200 |
| 2020-07-08 | $115.68 | $121.01 | $115.41 | $120.85 | $120.85 | 3,087,000 |
| 2020-07-07 | $115.98 | $116.55 | $112.58 | $113.84 | $113.84 | 2,241,600 |
| 2020-07-06 | $113.02 | $121.46 | $112.50 | $114.78 | $114.78 | 5,131,400 |
| 2020-07-02 | $112.26 | $112.90 | $109.69 | $110.21 | $110.21 | 1,897,400 |
| 2020-07-01 | $109.30 | $111.80 | $107.02 | $111.51 | $111.51 | 2,552,400 |
| 2020-06-30 | $106.24 | $110.00 | $105.53 | $109.50 | $109.50 | 2,959,000 |
| 2020-06-29 | $106.86 | $107.00 | $103.05 | $105.39 | $105.39 | 2,430,800 |
| 2020-06-26 | $112.60 | $113.56 | $105.61 | $106.00 | $106.00 | 4,791,343 |
| 2020-06-25 | $109.89 | $112.45 | $108.25 | $111.61 | $111.61 | 2,660,776 |
| 2020-06-24 | $111.00 | $113.70 | $107.23 | $108.26 | $108.26 | 3,018,772 |
| 2020-06-23 | $109.60 | $112.00 | $107.71 | $110.31 | $110.31 | 4,584,788 |
| 2020-06-22 | $110.29 | $113.25 | $109.35 | $109.67 | $109.67 | 3,734,272 |
| 2020-06-19 | $114.80 | $114.80 | $108.20 | $108.57 | $108.57 | 3,898,071 |
| 2020-06-18 | $108.91 | $115.17 | $108.49 | $113.05 | $113.05 | 5,456,668 |
| 2020-06-17 | $103.18 | $108.37 | $103.01 | $106.18 | $106.18 | 2,505,684 |
| 2020-06-16 | $99.86 | $103.83 | $98.55 | $102.81 | $102.81 | 3,336,629 |
| 2020-06-15 | $101.95 | $105.30 | $101.15 | $104.52 | $104.52 | 2,666,216 |
| 2020-06-12 | $104.81 | $106.47 | $100.53 | $102.47 | $102.47 | 2,010,543 |
| 2020-06-11 | $104.48 | $108.97 | $102.30 | $102.68 | $102.68 | 2,662,575 |
| 2020-06-10 | $105.09 | $106.47 | $103.41 | $105.72 | $105.72 | 2,310,151 |
| 2020-06-09 | $103.22 | $105.95 | $102.11 | $103.59 | $103.59 | 2,522,534 |
| 2020-06-08 | $99.24 | $102.88 | $96.81 | $102.74 | $102.74 | 4,852,854 |
| 2020-06-05 | $100.38 | $101.05 | $96.59 | $99.31 | $99.31 | 4,659,181 |
| 2020-06-04 | $106.51 | $107.20 | $101.66 | $103.05 | $103.05 | 3,989,526 |
| 2020-06-03 | $105.54 | $108.88 | $104.24 | $107.41 | $107.41 | 3,607,572 |
| 2020-06-02 | $108.05 | $111.83 | $102.25 | $106.17 | $106.17 | 10,192,121 |
| 2020-06-01 | $96.80 | $112.73 | $96.50 | $109.98 | $109.98 | 17,087,804 |
| 2020-05-29 | $87.06 | $98.38 | $85.50 | $98.09 | $98.09 | 22,809,131 |
| 2020-05-28 | $74.70 | $77.05 | $73.79 | $75.80 | $75.80 | 4,405,385 |
| 2020-05-27 | $76.86 | $76.91 | $69.83 | $74.53 | $74.53 | 3,720,091 |
| 2020-05-26 | $79.00 | $80.00 | $76.30 | $76.52 | $76.52 | 2,485,331 |
| 2020-05-22 | $76.67 | $77.14 | $75.10 | $76.94 | $76.94 | 1,331,034 |
| 2020-05-21 | $77.63 | $77.65 | $74.16 | $75.63 | $75.63 | 1,621,076 |
| 2020-05-20 | $76.83 | $77.78 | $75.96 | $77.06 | $77.06 | 1,517,687 |
| 2020-05-19 | $75.00 | $76.01 | $74.26 | $75.24 | $75.24 | 1,644,527 |
| 2020-05-18 | $77.87 | $77.87 | $73.50 | $73.81 | $73.81 | 2,361,886 |
| 2020-05-15 | $75.48 | $78.31 | $75.48 | $76.39 | $76.39 | 1,855,980 |
| 2020-05-14 | $73.72 | $75.89 | $73.21 | $75.62 | $75.62 | 2,596,568 |
| 2020-05-13 | $76.95 | $78.20 | $73.27 | $75.16 | $75.16 | 2,089,243 |
| 2020-05-12 | $77.50 | $78.76 | $75.72 | $76.45 | $76.45 | 2,006,886 |
| 2020-05-11 | $73.99 | $77.50 | $73.66 | $76.96 | $76.96 | 2,409,006 |
| 2020-05-08 | $75.15 | $75.55 | $73.00 | $74.02 | $74.02 | 2,091,483 |
| 2020-05-07 | $73.50 | $75.15 | $73.11 | $74.88 | $74.88 | 2,774,063 |
| 2020-05-06 | $71.84 | $73.10 | $70.30 | $72.54 | $72.54 | 3,089,358 |
| 2020-05-05 | $70.00 | $71.67 | $69.66 | $71.23 | $71.23 | 2,501,268 |
| 2020-05-04 | $66.61 | $69.10 | $66.00 | $69.08 | $69.08 | 2,026,407 |
| 2020-05-01 | $66.23 | $67.75 | $65.51 | $66.85 | $66.85 | 1,794,158 |
| 2020-04-30 | $66.97 | $69.00 | $66.27 | $67.08 | $67.08 | 1,828,412 |
| 2020-04-29 | $66.71 | $68.07 | $64.90 | $66.63 | $66.63 | 2,567,522 |
| 2020-04-28 | $71.00 | $71.20 | $66.26 | $66.72 | $66.72 | 3,035,697 |
| 2020-04-27 | $68.51 | $71.26 | $68.20 | $70.47 | $70.47 | 2,615,622 |
| 2020-04-24 | $66.60 | $68.10 | $66.06 | $67.50 | $67.50 | 2,608,209 |
| 2020-04-23 | $66.00 | $66.80 | $64.86 | $66.24 | $66.24 | 3,402,131 |
| 2020-04-22 | $67.10 | $68.36 | $66.39 | $66.91 | $66.91 | 1,815,357 |
| 2020-04-21 | $70.78 | $71.43 | $64.28 | $65.18 | $65.18 | 5,615,274 |
| 2020-04-20 | $68.34 | $70.83 | $67.11 | $70.51 | $70.51 | 3,187,856 |
| 2020-04-17 | $70.41 | $70.41 | $67.80 | $68.00 | $68.00 | 2,563,803 |
| 2020-04-16 | $70.70 | $73.60 | $69.96 | $70.37 | $70.37 | 3,440,164 |
| 2020-04-15 | $65.95 | $70.10 | $65.53 | $69.96 | $69.96 | 4,389,145 |
| 2020-04-14 | $63.35 | $66.58 | $63.25 | $66.48 | $66.48 | 3,513,041 |
| 2020-04-13 | $64.01 | $64.04 | $61.88 | $62.17 | $62.17 | 2,649,826 |
| 2020-04-09 | $64.18 | $66.42 | $62.02 | $62.59 | $62.59 | 4,588,721 |
| 2020-04-08 | $62.43 | $65.02 | $62.07 | $64.93 | $64.93 | 2,622,017 |
| 2020-04-07 | $62.84 | $63.65 | $61.60 | $62.36 | $62.36 | 2,827,080 |
| 2020-04-06 | $64.76 | $65.00 | $62.15 | $63.31 | $63.31 | 2,975,255 |
| 2020-04-03 | $61.00 | $63.89 | $60.60 | $63.40 | $63.40 | 4,136,260 |
| 2020-04-02 | $61.65 | $64.00 | $59.64 | $61.18 | $61.18 | 3,277,098 |
| 2020-04-01 | $59.25 | $64.75 | $59.20 | $61.99 | $61.99 | 4,603,294 |
| 2020-03-31 | $58.50 | $62.33 | $58.29 | $60.86 | $60.86 | 3,648,192 |
| 2020-03-30 | $59.16 | $60.50 | $57.77 | $58.84 | $58.84 | 3,802,412 |
| 2020-03-27 | $59.54 | $60.84 | $57.94 | $58.63 | $58.63 | 3,422,271 |
| 2020-03-26 | $60.29 | $62.00 | $59.44 | $60.55 | $60.55 | 3,623,228 |
| 2020-03-25 | $61.93 | $66.50 | $58.01 | $59.13 | $59.13 | 6,478,992 |
| 2020-03-24 | $58.55 | $64.28 | $58.45 | $62.14 | $62.14 | 4,847,225 |
| 2020-03-23 | $53.36 | $58.15 | $52.49 | $58.03 | $58.03 | 5,662,440 |
| 2020-03-20 | $52.54 | $55.34 | $51.59 | $53.64 | $53.64 | 4,209,532 |
| 2020-03-19 | $50.00 | $53.36 | $48.59 | $51.81 | $51.81 | 3,202,669 |
| 2020-03-18 | $44.00 | $50.65 | $44.00 | $50.17 | $50.17 | 4,365,617 |
| 2020-03-17 | $40.97 | $47.96 | $40.89 | $46.86 | $46.86 | 3,358,313 |
| 2020-03-16 | $37.00 | $43.74 | $36.67 | $41.82 | $41.82 | 3,220,053 |
| 2020-03-13 | $41.96 | $42.14 | $37.28 | $41.89 | $41.89 | 3,056,041 |
| 2020-03-12 | $37.50 | $40.57 | $35.00 | $39.50 | $39.50 | 4,014,105 |
| 2020-03-11 | $45.79 | $46.45 | $42.20 | $42.88 | $42.88 | 3,079,677 |
| 2020-03-10 | $46.15 | $47.24 | $43.47 | $47.01 | $47.01 | 2,989,403 |
| 2020-03-09 | $44.95 | $46.40 | $43.62 | $43.94 | $43.94 | 2,974,613 |
| 2020-03-06 | $53.00 | $53.04 | $48.23 | $49.39 | $49.39 | 2,984,499 |
| 2020-03-05 | $52.62 | $53.81 | $52.04 | $53.36 | $53.36 | 1,603,091 |
| 2020-03-04 | $52.39 | $53.43 | $51.77 | $53.39 | $53.39 | 1,491,453 |
| 2020-03-03 | $52.66 | $53.15 | $50.20 | $51.33 | $51.33 | 1,770,991 |
| 2020-03-02 | $52.81 | $53.17 | $50.91 | $52.78 | $52.78 | 1,990,164 |
| 2020-02-28 | $48.15 | $52.00 | $48.04 | $51.99 | $51.99 | 3,028,058 |
| 2020-02-27 | $49.99 | $51.83 | $48.50 | $49.74 | $49.74 | 2,617,123 |
| 2020-02-26 | $51.00 | $52.12 | $50.75 | $51.33 | $51.33 | 2,116,682 |
| 2020-02-25 | $52.78 | $53.40 | $49.72 | $50.41 | $50.41 | 3,310,789 |
| 2020-02-24 | $50.17 | $53.48 | $50.00 | $51.86 | $51.86 | 3,711,366 |
| 2020-02-21 | $56.72 | $58.29 | $52.26 | $54.51 | $54.51 | 13,207,331 |
| 2020-02-20 | $65.47 | $66.50 | $62.55 | $65.18 | $65.18 | 4,711,048 |
| 2020-02-19 | $64.64 | $65.81 | $64.01 | $65.17 | $65.17 | 2,236,294 |
| 2020-02-18 | $62.00 | $65.50 | $61.65 | $63.86 | $63.86 | 2,577,368 |
| 2020-02-14 | $62.16 | $63.07 | $61.72 | $62.11 | $62.11 | 1,334,783 |
| 2020-02-13 | $60.09 | $62.26 | $59.90 | $61.90 | $61.90 | 1,672,221 |
| 2020-02-12 | $61.22 | $61.43 | $59.06 | $60.48 | $60.48 | 1,569,655 |
| 2020-02-11 | $61.26 | $61.60 | $59.66 | $60.92 | $60.92 | 1,366,172 |
| 2020-02-10 | $59.05 | $61.00 | $58.74 | $60.84 | $60.84 | 1,130,533 |
| 2020-02-07 | $58.38 | $59.88 | $57.99 | $58.97 | $58.97 | 955,861 |
| 2020-02-06 | $59.00 | $59.00 | $57.01 | $58.40 | $58.40 | 1,015,340 |
| 2020-02-05 | $60.00 | $60.40 | $58.09 | $58.51 | $58.51 | 1,636,135 |
| 2020-02-04 | $58.19 | $59.63 | $57.68 | $58.88 | $58.88 | 1,431,662 |
| 2020-02-03 | $56.56 | $57.09 | $55.85 | $56.82 | $56.82 | 951,260 |
| 2020-01-31 | $57.75 | $57.91 | $55.94 | $56.09 | $56.09 | 1,823,614 |
| 2020-01-30 | $56.91 | $58.20 | $56.51 | $57.69 | $57.69 | 1,375,663 |
| 2020-01-29 | $56.93 | $57.64 | $56.08 | $57.13 | $57.13 | 1,360,682 |
| 2020-01-28 | $56.52 | $56.91 | $56.02 | $56.50 | $56.50 | 1,165,726 |
| 2020-01-27 | $55.55 | $56.58 | $54.75 | $56.04 | $56.04 | 2,068,425 |
| 2020-01-24 | $59.70 | $60.45 | $57.13 | $57.80 | $57.80 | 2,359,443 |
| 2020-01-23 | $59.99 | $60.38 | $59.07 | $59.31 | $59.31 | 1,825,385 |
| 2020-01-22 | $61.12 | $62.69 | $59.87 | $59.92 | $59.92 | 2,726,335 |
| 2020-01-21 | $59.29 | $61.00 | $58.33 | $60.51 | $60.51 | 2,153,294 |
| 2020-01-17 | $62.00 | $62.29 | $58.91 | $59.43 | $59.43 | 3,098,864 |
| 2020-01-16 | $60.01 | $61.84 | $59.76 | $61.82 | $61.82 | 2,918,778 |
| 2020-01-15 | $58.81 | $60.76 | $58.36 | $59.99 | $59.99 | 2,909,232 |
| 2020-01-14 | $59.61 | $59.89 | $57.00 | $59.54 | $59.54 | 3,446,285 |
| 2020-01-13 | $55.50 | $59.80 | $55.45 | $59.62 | $59.62 | 3,969,681 |
| 2020-01-10 | $54.00 | $55.35 | $53.95 | $55.00 | $55.00 | 4,009,450 |
| 2020-01-09 | $51.16 | $54.08 | $51.04 | $54.00 | $54.00 | 4,280,318 |
| 2020-01-08 | $48.14 | $51.75 | $47.80 | $50.75 | $50.75 | 3,233,729 |
| 2020-01-07 | $49.04 | $49.69 | $48.17 | $48.40 | $48.40 | 1,721,199 |
| 2020-01-06 | $46.90 | $48.96 | $46.81 | $48.70 | $48.70 | 1,536,130 |
| 2020-01-03 | $46.62 | $47.89 | $46.52 | $47.38 | $47.38 | 1,166,011 |
| 2020-01-02 | $46.87 | $47.90 | $46.51 | $47.33 | $47.33 | 1,375,114 |
| 2019-12-31 | $46.11 | $46.71 | $45.85 | $46.50 | $46.50 | 1,256,482 |
| 2019-12-30 | $47.25 | $47.29 | $45.61 | $46.50 | $46.50 | 1,484,912 |
| 2019-12-27 | $48.50 | $48.50 | $47.26 | $47.61 | $47.61 | 1,135,065 |
| 2019-12-26 | $48.00 | $48.67 | $47.65 | $48.16 | $48.16 | 893,024 |
| 2019-12-24 | $48.40 | $48.43 | $47.47 | $47.74 | $47.74 | 637,718 |
| 2019-12-23 | $49.20 | $49.61 | $48.01 | $48.17 | $48.17 | 1,751,081 |
| 2019-12-20 | $48.06 | $49.20 | $47.70 | $49.13 | $49.13 | 2,670,955 |
| 2019-12-19 | $47.03 | $47.97 | $46.33 | $47.91 | $47.91 | 1,624,928 |
| 2019-12-18 | $46.62 | $47.79 | $46.30 | $47.24 | $47.24 | 1,634,996 |
| 2019-12-17 | $46.13 | $47.28 | $46.12 | $46.52 | $46.52 | 1,829,400 |
| 2019-12-16 | $46.05 | $47.00 | $45.31 | $46.96 | $46.96 | 1,801,794 |
| 2019-12-13 | $45.23 | $46.00 | $44.57 | $45.98 | $45.98 | 1,520,224 |
| 2019-12-12 | $45.13 | $45.68 | $44.61 | $45.19 | $45.19 | 1,476,452 |
| 2019-12-11 | $46.28 | $46.33 | $44.54 | $45.20 | $45.20 | 2,251,806 |
| 2019-12-10 | $47.00 | $47.25 | $45.72 | $46.13 | $46.13 | 2,126,248 |
| 2019-12-09 | $46.50 | $47.86 | $46.50 | $47.30 | $47.30 | 1,741,330 |
| 2019-12-06 | $48.39 | $48.49 | $46.33 | $46.70 | $46.70 | 3,072,096 |
| 2019-12-05 | $49.80 | $50.16 | $47.71 | $48.11 | $48.11 | 3,200,377 |
| 2019-12-04 | $48.74 | $50.50 | $47.21 | $49.85 | $49.85 | 7,755,187 |
| 2019-12-03 | $49.30 | $53.07 | $48.63 | $52.80 | $52.80 | 4,787,001 |
| 2019-12-02 | $52.07 | $52.17 | $49.41 | $51.07 | $51.07 | 4,181,547 |
| 2019-11-29 | $52.04 | $52.34 | $51.44 | $52.13 | $52.13 | 1,184,052 |
| 2019-11-27 | $52.00 | $52.68 | $51.40 | $52.06 | $52.06 | 2,250,899 |
| 2019-11-26 | $50.32 | $52.68 | $50.07 | $51.66 | $51.66 | 4,049,159 |
| 2019-11-25 | $48.16 | $51.06 | $48.06 | $50.39 | $50.39 | 5,604,403 |
| 2019-11-22 | $45.96 | $46.45 | $45.22 | $46.32 | $46.32 | 1,534,908 |
| 2019-11-21 | $46.77 | $46.95 | $45.13 | $45.42 | $45.42 | 2,135,901 |
| 2019-11-20 | $46.55 | $47.67 | $45.60 | $46.60 | $46.60 | 2,563,625 |
| 2019-11-19 | $45.24 | $46.68 | $45.06 | $46.22 | $46.22 | 3,062,962 |
| 2019-11-18 | $46.00 | $46.09 | $44.45 | $44.51 | $44.51 | 2,756,464 |
| 2019-11-15 | $45.60 | $46.05 | $44.60 | $45.83 | $45.83 | 1,895,938 |
| 2019-11-14 | $44.83 | $46.06 | $44.83 | $45.32 | $45.32 | 1,562,842 |
| 2019-11-13 | $44.81 | $45.22 | $44.38 | $44.82 | $44.82 | 1,213,474 |
| 2019-11-12 | $44.60 | $45.35 | $44.20 | $44.77 | $44.77 | 1,992,956 |
| 2019-11-11 | $43.80 | $44.44 | $43.37 | $44.07 | $44.07 | 1,050,253 |
| 2019-11-08 | $42.55 | $44.01 | $42.34 | $43.90 | $43.90 | 2,131,390 |
| 2019-11-07 | $44.50 | $44.50 | $42.29 | $42.55 | $42.55 | 2,192,241 |
| 2019-11-06 | $44.89 | $45.64 | $43.43 | $43.91 | $43.91 | 1,830,440 |
| 2019-11-05 | $44.70 | $45.23 | $43.45 | $44.43 | $44.43 | 1,600,287 |
| 2019-11-04 | $45.21 | $45.44 | $44.04 | $44.36 | $44.36 | 1,404,414 |
| 2019-11-01 | $44.00 | $45.00 | $43.28 | $45.00 | $45.00 | 1,596,175 |
| 2019-10-31 | $45.30 | $45.50 | $42.44 | $43.98 | $43.98 | 2,169,168 |
| 2019-10-30 | $43.70 | $45.58 | $42.42 | $45.16 | $45.16 | 3,498,416 |
| 2019-10-29 | $42.66 | $44.11 | $42.51 | $43.12 | $43.12 | 1,580,471 |
| 2019-10-28 | $43.34 | $43.46 | $42.18 | $42.41 | $42.41 | 1,338,783 |
| 2019-10-25 | $43.38 | $43.45 | $41.92 | $42.86 | $42.86 | 1,412,373 |
| 2019-10-24 | $41.66 | $43.41 | $41.11 | $43.33 | $43.33 | 2,812,926 |
| 2019-10-23 | $40.21 | $42.10 | $40.05 | $41.09 | $41.09 | 2,819,104 |
| 2019-10-22 | $42.60 | $43.05 | $40.48 | $40.75 | $40.75 | 2,605,482 |
| 2019-10-21 | $42.87 | $43.32 | $41.87 | $42.17 | $42.17 | 2,239,556 |
| 2019-10-18 | $44.89 | $45.15 | $41.65 | $42.84 | $42.84 | 5,720,311 |
| 2019-10-17 | $45.73 | $45.91 | $44.78 | $45.15 | $45.15 | 1,348,489 |
| 2019-10-16 | $45.10 | $46.00 | $44.50 | $45.65 | $45.65 | 2,637,014 |
| 2019-10-15 | $47.59 | $47.94 | $46.16 | $46.39 | $46.39 | 2,459,615 |
| 2019-10-14 | $48.15 | $48.28 | $47.26 | $47.50 | $47.50 | 1,891,170 |
| 2019-10-11 | $47.88 | $48.67 | $47.15 | $48.12 | $48.12 | 2,348,595 |
| 2019-10-10 | $48.17 | $48.24 | $47.03 | $47.30 | $47.30 | 2,337,409 |
| 2019-10-09 | $47.37 | $48.74 | $47.37 | $48.22 | $48.22 | 1,351,827 |
| 2019-10-08 | $49.36 | $49.39 | $46.82 | $46.90 | $46.90 | 2,444,405 |
| 2019-10-07 | $49.37 | $50.58 | $49.25 | $49.88 | $49.88 | 2,728,182 |
| 2019-10-04 | $49.31 | $49.77 | $47.88 | $49.21 | $49.21 | 1,916,820 |
| 2019-10-03 | $47.60 | $49.31 | $46.68 | $48.97 | $48.97 | 3,232,061 |
| 2019-10-02 | $46.46 | $47.20 | $46.12 | $46.94 | $46.94 | 2,298,877 |
| 2019-10-01 | $47.40 | $47.65 | $46.03 | $47.02 | $47.02 | 2,177,719 |
| 2019-09-30 | $46.87 | $47.73 | $46.06 | $47.26 | $47.26 | 2,129,732 |
| 2019-09-27 | $48.86 | $49.00 | $46.31 | $46.99 | $46.99 | 2,895,378 |
| 2019-09-26 | $49.20 | $49.89 | $48.45 | $48.77 | $48.77 | 2,365,856 |
| 2019-09-25 | $48.87 | $49.38 | $47.37 | $48.89 | $48.89 | 3,054,605 |
| 2019-09-24 | $51.45 | $51.98 | $48.93 | $49.23 | $49.23 | 3,346,858 |
| 2019-09-23 | $51.20 | $52.08 | $50.22 | $50.32 | $50.32 | 2,982,329 |
| 2019-09-20 | $50.67 | $52.36 | $50.36 | $51.45 | $51.45 | 6,971,671 |
| 2019-09-19 | $52.16 | $53.15 | $48.91 | $50.35 | $50.35 | 5,463,851 |
| 2019-09-18 | $50.75 | $52.62 | $49.86 | $51.95 | $51.95 | 6,950,138 |
| 2019-09-17 | $48.05 | $51.55 | $48.00 | $50.64 | $50.64 | 7,099,006 |
| 2019-09-16 | $47.02 | $48.73 | $46.85 | $47.62 | $47.62 | 2,863,849 |
| 2019-09-13 | $49.34 | $49.40 | $47.28 | $47.48 | $47.48 | 4,892,837 |
| 2019-09-12 | $50.70 | $51.40 | $48.42 | $49.59 | $49.59 | 7,085,776 |
| 2019-09-11 | $48.36 | $50.16 | $46.04 | $49.67 | $49.67 | 26,845,815 |
| 2019-09-10 | $60.94 | $64.49 | $60.03 | $61.60 | $61.60 | 6,961,651 |
| 2019-09-09 | $64.31 | $65.39 | $60.56 | $62.02 | $62.02 | 5,137,931 |
| 2019-09-06 | $65.86 | $66.48 | $63.87 | $64.05 | $64.05 | 3,384,339 |
| 2019-09-05 | $68.94 | $68.94 | $63.69 | $66.98 | $66.98 | 4,722,580 |
| 2019-09-04 | $66.52 | $68.01 | $66.03 | $67.91 | $67.91 | 2,624,927 |
| 2019-09-03 | $68.09 | $68.90 | $65.30 | $65.67 | $65.67 | 2,333,603 |
| 2019-08-30 | $70.89 | $71.25 | $67.78 | $68.74 | $68.74 | 1,960,501 |
| 2019-08-29 | $70.20 | $70.87 | $68.95 | $70.51 | $70.51 | 1,506,994 |
| 2019-08-28 | $70.92 | $70.92 | $68.50 | $69.16 | $69.16 | 1,695,251 |
| 2019-08-27 | $72.38 | $72.95 | $70.16 | $71.46 | $71.46 | 963,978 |
| 2019-08-26 | $72.10 | $72.46 | $70.06 | $71.78 | $71.78 | 1,716,912 |
| 2019-08-23 | $72.50 | $74.34 | $71.00 | $71.28 | $71.28 | 1,902,466 |
| 2019-08-22 | $73.65 | $73.79 | $70.82 | $72.54 | $72.54 | 1,870,807 |
| 2019-08-21 | $71.56 | $74.51 | $71.34 | $72.99 | $72.99 | 2,748,842 |
| 2019-08-20 | $71.50 | $71.71 | $69.87 | $70.80 | $70.80 | 3,640,539 |
| 2019-08-19 | $80.28 | $80.45 | $71.10 | $71.80 | $71.80 | 8,807,748 |
| 2019-08-16 | $80.00 | $81.89 | $79.90 | $80.91 | $80.91 | 1,577,978 |
| 2019-08-15 | $82.26 | $82.70 | $78.21 | $79.18 | $79.18 | 1,845,328 |
| 2019-08-14 | $83.36 | $83.65 | $79.24 | $81.50 | $81.50 | 2,121,750 |
| 2019-08-13 | $83.03 | $85.59 | $82.51 | $85.04 | $85.04 | 1,128,309 |
| 2019-08-12 | $84.70 | $84.93 | $82.25 | $83.21 | $83.21 | 1,538,638 |
| 2019-08-09 | $84.39 | $86.41 | $84.11 | $85.18 | $85.18 | 1,337,604 |
| 2019-08-08 | $82.88 | $84.99 | $81.75 | $84.72 | $84.72 | 1,589,955 |
| 2019-08-07 | $79.00 | $81.73 | $77.30 | $81.22 | $81.22 | 1,681,899 |
| 2019-08-06 | $79.91 | $81.70 | $79.21 | $79.94 | $79.94 | 2,186,859 |
| 2019-08-05 | $80.00 | $80.20 | $76.27 | $78.17 | $78.17 | 2,863,438 |
| 2019-08-02 | $84.14 | $84.50 | $81.04 | $83.48 | $83.48 | 2,071,998 |
| 2019-08-01 | $84.83 | $85.92 | $83.66 | $85.26 | $85.26 | 1,801,396 |
| 2019-07-31 | $85.20 | $86.29 | $83.00 | $84.27 | $84.27 | 1,743,957 |
| 2019-07-30 | $84.70 | $85.93 | $83.86 | $84.68 | $84.68 | 1,159,218 |
| 2019-07-29 | $88.50 | $88.68 | $82.52 | $85.57 | $85.57 | 2,595,291 |
| 2019-07-26 | $87.00 | $89.54 | $86.70 | $88.21 | $88.21 | 2,000,604 |
| 2019-07-25 | $86.51 | $86.67 | $84.78 | $86.42 | $86.42 | 1,623,422 |
| 2019-07-24 | $83.81 | $86.84 | $82.94 | $86.69 | $86.69 | 2,084,472 |
| 2019-07-23 | $85.00 | $85.10 | $82.53 | $84.00 | $84.00 | 1,277,184 |
| 2019-07-22 | $83.25 | $85.15 | $83.02 | $84.00 | $84.00 | 1,156,342 |
| 2019-07-19 | $83.79 | $85.50 | $82.53 | $82.68 | $82.68 | 1,844,239 |
| 2019-07-18 | $81.83 | $82.53 | $81.01 | $82.38 | $82.38 | 1,644,243 |
| 2019-07-17 | $82.95 | $83.18 | $81.15 | $82.00 | $82.00 | 1,687,963 |
| 2019-07-16 | $83.88 | $84.84 | $81.88 | $82.59 | $82.59 | 1,691,448 |
| 2019-07-15 | $82.44 | $84.65 | $81.93 | $83.79 | $83.79 | 1,628,906 |
| 2019-07-12 | $82.40 | $82.80 | $80.61 | $81.87 | $81.87 | 1,070,913 |
| 2019-07-11 | $83.85 | $84.24 | $80.44 | $82.28 | $82.28 | 1,853,249 |
| 2019-07-10 | $84.62 | $85.50 | $83.16 | $83.29 | $83.29 | 2,188,989 |
| 2019-07-09 | $83.01 | $84.41 | $82.55 | $84.31 | $84.31 | 1,463,777 |
| 2019-07-08 | $82.57 | $84.57 | $81.20 | $83.79 | $83.79 | 2,850,488 |
| 2019-07-05 | $80.53 | $83.42 | $79.02 | $83.06 | $83.06 | 2,726,319 |
| 2019-07-03 | $79.16 | $80.93 | $78.50 | $80.64 | $80.64 | 3,214,998 |
| 2019-07-02 | $76.83 | $79.64 | $76.50 | $78.96 | $78.96 | 2,048,353 |
| 2019-07-01 | $78.23 | $78.40 | $75.00 | $76.61 | $76.61 | 1,524,531 |
| 2019-06-28 | $78.01 | $78.01 | $76.34 | $76.64 | $76.64 | 8,153,468 |
| 2019-06-27 | $75.96 | $78.09 | $74.82 | $77.50 | $77.50 | 2,244,038 |
| 2019-06-26 | $74.85 | $75.99 | $73.90 | $74.30 | $74.30 | 1,741,675 |
| 2019-06-25 | $75.48 | $76.26 | $73.05 | $73.82 | $73.82 | 2,093,596 |
| 2019-06-24 | $77.72 | $77.80 | $74.30 | $75.46 | $75.46 | 2,691,255 |
| 2019-06-21 | $78.89 | $78.89 | $76.85 | $77.24 | $77.24 | 2,786,690 |
| 2019-06-20 | $80.80 | $82.25 | $78.18 | $79.18 | $79.18 | 3,184,528 |
| 2019-06-19 | $78.63 | $80.07 | $77.32 | $79.88 | $79.88 | 2,642,505 |
| 2019-06-18 | $77.92 | $78.93 | $76.61 | $78.00 | $78.00 | 2,320,346 |
| 2019-06-17 | $78.43 | $78.98 | $75.80 | $76.74 | $76.74 | 2,101,667 |
| 2019-06-14 | $79.70 | $79.71 | $76.84 | $77.67 | $77.67 | 1,949,186 |
| 2019-06-13 | $77.39 | $80.20 | $76.51 | $79.72 | $79.72 | 4,243,205 |
| 2019-06-12 | $76.00 | $77.33 | $74.41 | $77.17 | $77.17 | 1,433,423 |
| 2019-06-11 | $77.18 | $78.14 | $73.11 | $75.83 | $75.83 | 2,842,317 |
| 2019-06-10 | $76.76 | $79.39 | $76.61 | $76.92 | $76.92 | 2,584,244 |
| 2019-06-07 | $72.50 | $76.00 | $72.45 | $75.51 | $75.51 | 3,024,200 |
| 2019-06-06 | $72.50 | $73.17 | $71.07 | $72.33 | $72.33 | 1,926,152 |
| 2019-06-05 | $72.97 | $74.02 | $71.21 | $72.45 | $72.45 | 2,554,517 |
| 2019-06-04 | $68.00 | $72.13 | $67.26 | $71.96 | $71.96 | 3,323,813 |
| 2019-06-03 | $68.66 | $69.60 | $65.30 | $66.90 | $66.90 | 3,906,384 |
| 2019-05-31 | $71.98 | $72.72 | $66.42 | $68.63 | $68.63 | 5,813,428 |
| 2019-05-30 | $71.84 | $74.55 | $71.55 | $72.99 | $72.99 | 4,186,500 |
| 2019-05-29 | $72.88 | $73.04 | $70.58 | $71.15 | $71.15 | 3,161,988 |
| 2019-05-28 | $74.58 | $76.76 | $73.61 | $74.24 | $74.24 | 2,385,491 |
| 2019-05-24 | $74.11 | $75.11 | $72.86 | $73.76 | $73.76 | 1,589,039 |
| 2019-05-23 | $75.25 | $75.31 | $72.19 | $73.45 | $73.45 | 2,554,388 |
| 2019-05-22 | $75.31 | $77.89 | $75.31 | $75.89 | $75.89 | 1,531,380 |
| 2019-05-21 | $77.53 | $78.19 | $75.51 | $76.09 | $76.09 | 1,651,275 |
| 2019-05-20 | $77.60 | $77.89 | $74.82 | $76.64 | $76.64 | 2,121,698 |
| 2019-05-17 | $77.68 | $80.38 | $77.54 | $78.79 | $78.79 | 2,481,155 |
| 2019-05-16 | $75.13 | $79.33 | $75.13 | $78.66 | $78.66 | 2,544,531 |
| 2019-05-15 | $71.65 | $75.90 | $71.09 | $75.02 | $75.02 | 2,661,178 |
| 2019-05-14 | $69.97 | $72.86 | $69.70 | $72.05 | $72.05 | 2,503,763 |
| 2019-05-13 | $71.62 | $72.52 | $67.51 | $68.09 | $68.09 | 3,355,682 |
| 2019-05-10 | $68.76 | $74.59 | $68.23 | $73.55 | $73.55 | 5,344,959 |
| 2019-05-09 | $66.91 | $69.00 | $65.40 | $68.62 | $68.62 | 1,867,984 |
| 2019-05-08 | $66.33 | $68.19 | $65.59 | $67.61 | $67.61 | 1,305,003 |
| 2019-05-07 | $68.89 | $69.95 | $64.80 | $66.36 | $66.36 | 2,758,101 |
| 2019-05-06 | $65.01 | $69.99 | $63.41 | $69.50 | $69.50 | 2,097,443 |
| 2019-05-03 | $66.32 | $67.57 | $65.11 | $67.40 | $67.40 | 1,147,692 |
| 2019-05-02 | $65.88 | $67.15 | $64.44 | $65.67 | $65.67 | 1,741,697 |
| 2019-05-01 | $68.98 | $69.40 | $65.97 | $66.17 | $66.17 | 1,551,938 |
| 2019-04-30 | $67.96 | $69.20 | $66.43 | $68.31 | $68.31 | 1,293,025 |
| 2019-04-29 | $66.87 | $69.50 | $66.87 | $68.20 | $68.20 | 1,776,794 |
| 2019-04-26 | $66.77 | $67.70 | $65.27 | $66.94 | $66.94 | 1,225,711 |
| 2019-04-25 | $65.85 | $69.00 | $65.83 | $66.96 | $66.96 | 3,386,294 |
| 2019-04-24 | $65.93 | $66.26 | $64.07 | $64.99 | $64.99 | 1,027,155 |
| 2019-04-23 | $65.00 | $65.76 | $64.58 | $65.42 | $65.42 | 1,170,367 |
| 2019-04-22 | $62.50 | $64.48 | $62.40 | $64.26 | $64.26 | 1,234,637 |
| 2019-04-18 | $62.27 | $62.80 | $60.02 | $62.73 | $62.73 | 2,081,266 |
| 2019-04-17 | $66.44 | $66.50 | $62.06 | $62.43 | $62.43 | 2,414,915 |
| 2019-04-16 | $67.30 | $67.45 | $65.27 | $66.26 | $66.26 | 1,378,321 |
| 2019-04-15 | $66.59 | $67.99 | $66.01 | $67.04 | $67.04 | 1,269,159 |
| 2019-04-12 | $68.31 | $68.73 | $66.25 | $66.64 | $66.64 | 1,241,667 |
| 2019-04-11 | $68.23 | $68.82 | $66.69 | $67.75 | $67.75 | 1,708,946 |
| 2019-04-10 | $64.75 | $68.46 | $64.50 | $68.44 | $68.44 | 3,403,200 |
| 2019-04-09 | $64.71 | $65.62 | $63.51 | $64.94 | $64.94 | 2,349,549 |
| 2019-04-08 | $62.81 | $64.80 | $61.52 | $63.47 | $63.47 | 1,602,966 |
| 2019-04-05 | $63.50 | $64.70 | $62.50 | $63.14 | $63.14 | 2,553,851 |
| 2019-04-04 | $69.71 | $69.71 | $61.39 | $63.28 | $63.28 | 7,487,740 |
| 2019-04-03 | $71.30 | $71.46 | $69.31 | $69.34 | $69.34 | 1,670,609 |
| 2019-04-02 | $70.93 | $71.30 | $69.22 | $70.91 | $70.91 | 1,460,370 |
| 2019-04-01 | $72.00 | $72.94 | $69.56 | $70.74 | $70.74 | 1,636,085 |
| 2019-03-29 | $71.39 | $71.73 | $70.02 | $70.93 | $70.93 | 1,782,177 |
| 2019-03-28 | $69.98 | $71.99 | $69.28 | $71.05 | $71.05 | 2,248,237 |
| 2019-03-27 | $71.11 | $72.09 | $67.00 | $69.75 | $69.75 | 3,130,020 |
| 2019-03-26 | $68.67 | $72.69 | $67.93 | $71.03 | $71.03 | 4,153,164 |
| 2019-03-25 | $65.55 | $68.30 | $63.50 | $67.81 | $67.81 | 2,430,806 |
| 2019-03-22 | $69.90 | $70.90 | $65.43 | $66.01 | $66.01 | 3,158,924 |
| 2019-03-21 | $67.01 | $70.00 | $67.01 | $69.92 | $69.92 | 1,550,736 |
| 2019-03-20 | $67.74 | $68.30 | $66.55 | $67.49 | $67.49 | 1,788,214 |
| 2019-03-19 | $68.00 | $68.22 | $66.68 | $67.91 | $67.91 | 1,103,889 |
| 2019-03-18 | $67.39 | $68.48 | $66.18 | $67.28 | $67.28 | 1,519,451 |
| 2019-03-15 | $67.23 | $68.85 | $66.66 | $67.19 | $67.19 | 3,089,769 |
| 2019-03-14 | $65.00 | $67.33 | $64.80 | $66.94 | $66.94 | 2,201,390 |
| 2019-03-13 | $64.00 | $65.02 | $63.76 | $64.80 | $64.80 | 1,889,657 |
| 2019-03-12 | $63.35 | $65.00 | $62.59 | $63.65 | $63.65 | 2,297,563 |
| 2019-03-11 | $60.80 | $64.40 | $60.75 | $63.34 | $63.34 | 3,668,969 |
| 2019-03-08 | $58.23 | $60.71 | $57.02 | $60.54 | $60.54 | 2,423,555 |
| 2019-03-07 | $58.25 | $60.00 | $57.67 | $59.18 | $59.18 | 2,242,484 |
| 2019-03-06 | $57.40 | $59.25 | $57.23 | $58.27 | $58.27 | 2,371,000 |
| 2019-03-05 | $57.00 | $57.96 | $56.70 | $57.53 | $57.53 | 1,748,704 |
| 2019-03-04 | $60.61 | $61.64 | $56.61 | $58.03 | $58.03 | 4,175,948 |
| 2019-03-01 | $57.49 | $61.14 | $55.30 | $60.57 | $60.57 | 9,658,361 |
| 2019-02-28 | $51.00 | $51.00 | $49.08 | $49.68 | $49.68 | 2,881,578 |
| 2019-02-27 | $50.27 | $51.36 | $49.95 | $50.72 | $50.72 | 3,252,686 |
| 2019-02-26 | $50.03 | $50.10 | $49.48 | $50.00 | $50.00 | 1,938,714 |
| 2019-02-25 | $50.30 | $50.60 | $49.29 | $49.93 | $49.93 | 2,270,483 |
| 2019-02-22 | $50.06 | $50.57 | $49.52 | $49.78 | $49.78 | 1,426,022 |
| 2019-02-21 | $50.04 | $50.18 | $48.82 | $49.67 | $49.67 | 631,481 |
| 2019-02-20 | $50.18 | $50.58 | $49.24 | $49.83 | $49.83 | 943,152 |
| 2019-02-19 | $50.18 | $50.50 | $49.77 | $49.99 | $49.99 | 1,004,419 |
| 2019-02-15 | $50.40 | $50.80 | $49.70 | $50.11 | $50.11 | 1,018,065 |
| 2019-02-14 | $48.86 | $50.33 | $48.50 | $50.08 | $50.08 | 1,314,966 |
| 2019-02-13 | $50.46 | $50.90 | $48.89 | $49.00 | $49.00 | 1,194,778 |
| 2019-02-12 | $49.13 | $50.70 | $48.82 | $50.10 | $50.10 | 1,493,553 |
| 2019-02-11 | $48.91 | $49.29 | $48.18 | $48.59 | $48.59 | 1,122,756 |
| 2019-02-08 | $47.22 | $48.79 | $47.11 | $48.46 | $48.46 | 1,023,791 |
| 2019-02-07 | $47.22 | $48.06 | $46.51 | $48.03 | $48.03 | 987,987 |
| 2019-02-06 | $48.00 | $48.66 | $46.52 | $47.75 | $47.75 | 1,231,820 |
| 2019-02-05 | $49.38 | $49.95 | $47.85 | $48.32 | $48.32 | 1,603,577 |
| 2019-02-04 | $48.42 | $49.75 | $48.05 | $49.07 | $49.07 | 2,257,146 |
| 2019-02-01 | $48.04 | $48.41 | $47.00 | $48.32 | $48.32 | 2,014,221 |
| 2019-01-31 | $45.37 | $48.85 | $45.10 | $48.37 | $48.37 | 3,566,377 |
| 2019-01-30 | $45.56 | $46.30 | $44.91 | $45.52 | $45.52 | 1,129,081 |
| 2019-01-29 | $45.70 | $45.95 | $44.60 | $45.17 | $45.17 | 970,906 |
| 2019-01-28 | $44.97 | $45.61 | $44.26 | $45.59 | $45.59 | 959,747 |
| 2019-01-25 | $45.57 | $46.68 | $45.08 | $45.89 | $45.89 | 2,473,879 |
| 2019-01-24 | $45.00 | $45.36 | $42.59 | $45.06 | $45.06 | 1,125,131 |
| 2019-01-23 | $45.00 | $45.88 | $44.27 | $45.05 | $45.05 | 973,753 |
| 2019-01-22 | $45.10 | $45.22 | $43.61 | $44.59 | $44.59 | 1,059,939 |
| 2019-01-18 | $45.39 | $46.00 | $44.89 | $45.35 | $45.35 | 2,477,261 |
| 2019-01-17 | $44.16 | $45.29 | $44.03 | $44.84 | $44.84 | 820,169 |
| 2019-01-16 | $45.50 | $45.59 | $43.44 | $44.15 | $44.15 | 1,417,897 |
| 2019-01-15 | $43.32 | $45.50 | $42.20 | $45.32 | $45.32 | 1,146,928 |
| 2019-01-14 | $44.51 | $45.37 | $44.14 | $45.01 | $45.01 | 529,057 |
| 2019-01-11 | $44.91 | $45.87 | $44.68 | $45.20 | $45.20 | 1,115,182 |
| 2019-01-10 | $43.97 | $45.72 | $43.65 | $45.41 | $45.41 | 1,303,456 |
| 2019-01-09 | $43.68 | $45.00 | $43.36 | $44.88 | $44.88 | 1,194,549 |
| 2019-01-08 | $44.00 | $45.01 | $42.56 | $43.98 | $43.98 | 1,568,647 |
| 2019-01-07 | $41.97 | $43.98 | $41.87 | $43.56 | $43.56 | 2,211,326 |
| 2019-01-04 | $40.16 | $42.32 | $39.65 | $41.77 | $41.77 | 1,783,073 |
| 2019-01-03 | $38.95 | $39.92 | $38.27 | $39.32 | $39.32 | 974,820 |
| 2019-01-02 | $38.39 | $40.94 | $38.03 | $39.81 | $39.81 | 1,280,712 |
| 2018-12-31 | $40.24 | $40.40 | $37.73 | $39.21 | $39.21 | 1,515,168 |
| 2018-12-28 | $40.14 | $40.45 | $38.88 | $39.80 | $39.80 | 817,366 |
| 2018-12-27 | $38.18 | $40.20 | $38.00 | $40.17 | $40.17 | 1,629,637 |
| 2018-12-26 | $35.95 | $39.20 | $35.79 | $39.13 | $39.13 | 1,308,868 |
| 2018-12-24 | $34.41 | $36.95 | $34.41 | $35.55 | $35.55 | 1,123,044 |
| 2018-12-21 | $37.50 | $37.51 | $34.21 | $34.96 | $34.96 | 7,189,788 |
| 2018-12-20 | $39.25 | $40.09 | $36.14 | $37.23 | $37.23 | 2,439,879 |
| 2018-12-19 | $39.53 | $41.15 | $38.91 | $39.33 | $39.33 | 1,888,823 |
| 2018-12-18 | $38.26 | $40.10 | $38.26 | $39.60 | $39.60 | 1,555,052 |
| 2018-12-17 | $41.90 | $42.22 | $37.91 | $38.27 | $38.27 | 2,557,287 |
| 2018-12-14 | $41.11 | $44.00 | $41.00 | $42.47 | $42.47 | 2,855,216 |
| 2018-12-13 | $41.33 | $42.49 | $41.01 | $41.86 | $41.86 | 1,258,288 |
| 2018-12-12 | $40.75 | $42.72 | $40.20 | $41.22 | $41.22 | 1,911,122 |
| 2018-12-11 | $41.25 | $41.99 | $39.42 | $39.76 | $39.76 | 1,825,204 |
| 2018-12-10 | $39.30 | $41.90 | $39.18 | $40.60 | $40.60 | 1,923,763 |
| 2018-12-07 | $42.61 | $43.40 | $39.10 | $40.39 | $40.39 | 2,129,290 |
| 2018-12-06 | $38.30 | $43.06 | $37.15 | $42.98 | $42.98 | 5,616,415 |
| 2018-12-04 | $38.84 | $40.20 | $36.99 | $37.21 | $37.21 | 2,096,250 |
| 2018-12-03 | $40.99 | $41.00 | $38.38 | $39.12 | $39.12 | 2,161,115 |
| 2018-11-30 | $37.72 | $39.31 | $37.19 | $39.26 | $39.26 | 2,069,090 |
| 2018-11-29 | $36.58 | $37.84 | $36.58 | $37.56 | $37.56 | 1,670,172 |
| 2018-11-28 | $35.16 | $36.91 | $35.01 | $36.90 | $36.90 | 1,315,682 |
| 2018-11-27 | $34.25 | $34.87 | $33.91 | $34.61 | $34.61 | 794,754 |
| 2018-11-26 | $34.46 | $34.76 | $33.55 | $34.68 | $34.68 | 961,802 |
| 2018-11-23 | $33.11 | $34.30 | $32.54 | $33.85 | $33.85 | 280,480 |
| 2018-11-21 | $32.95 | $33.88 | $32.50 | $33.48 | $33.48 | 788,133 |
| 2018-11-20 | $31.28 | $34.05 | $30.72 | $32.25 | $32.25 | 2,057,414 |
| 2018-11-19 | $37.60 | $37.97 | $31.71 | $33.10 | $33.10 | 2,994,274 |
| 2018-11-16 | $40.26 | $40.39 | $37.57 | $37.65 | $37.65 | 1,853,627 |
| 2018-11-15 | $40.03 | $41.60 | $39.80 | $40.99 | $40.99 | 1,518,245 |
| 2018-11-14 | $41.00 | $41.33 | $39.87 | $40.09 | $40.09 | 839,760 |
| 2018-11-13 | $39.27 | $40.75 | $39.08 | $40.32 | $40.32 | 533,691 |
| 2018-11-12 | $40.52 | $40.57 | $38.07 | $39.34 | $39.34 | 962,587 |
| 2018-11-09 | $41.74 | $41.85 | $39.95 | $40.71 | $40.71 | 648,667 |
| 2018-11-08 | $41.25 | $42.48 | $40.89 | $41.74 | $41.74 | 617,513 |
| 2018-11-07 | $41.07 | $42.29 | $40.34 | $41.00 | $41.00 | 1,446,110 |
| 2018-11-06 | $39.81 | $41.08 | $39.61 | $40.97 | $40.97 | 912,003 |
| 2018-11-05 | $39.84 | $40.00 | $38.75 | $39.77 | $39.77 | 1,028,038 |
| 2018-11-02 | $39.26 | $39.85 | $38.07 | $39.42 | $39.42 | 1,435,377 |
| 2018-11-01 | $36.30 | $39.37 | $35.25 | $38.96 | $38.96 | 2,498,392 |
| 2018-10-31 | $36.59 | $36.87 | $35.19 | $36.29 | $36.29 | 1,047,794 |
| 2018-10-30 | $33.97 | $35.67 | $33.48 | $35.49 | $35.49 | 859,779 |
| 2018-10-29 | $34.70 | $35.50 | $33.45 | $34.17 | $34.17 | 1,279,198 |
| 2018-10-26 | $34.49 | $35.01 | $33.24 | $33.75 | $33.75 | 1,511,507 |
| 2018-10-25 | $34.60 | $36.20 | $34.02 | $35.75 | $35.75 | 890,307 |
| 2018-10-24 | $35.55 | $36.05 | $33.94 | $34.02 | $34.02 | 1,019,968 |
| 2018-10-23 | $35.23 | $36.00 | $34.10 | $35.53 | $35.53 | 1,048,093 |
| 2018-10-22 | $36.14 | $36.72 | $34.94 | $36.30 | $36.30 | 1,063,755 |
| 2018-10-19 | $37.11 | $37.91 | $35.56 | $35.68 | $35.68 | 1,188,398 |
| 2018-10-18 | $37.95 | $38.38 | $36.44 | $36.78 | $36.78 | 1,073,134 |
| 2018-10-17 | $39.10 | $39.12 | $37.18 | $37.91 | $37.91 | 1,122,902 |
| 2018-10-16 | $37.30 | $39.13 | $37.06 | $38.96 | $38.96 | 1,126,941 |
| 2018-10-15 | $36.30 | $37.59 | $35.70 | $36.86 | $36.86 | 1,033,810 |
| 2018-10-12 | $37.09 | $37.24 | $34.98 | $36.30 | $36.30 | 1,437,585 |
| 2018-10-11 | $33.00 | $36.07 | $33.00 | $34.55 | $34.55 | 2,008,138 |
| 2018-10-10 | $35.19 | $35.84 | $33.44 | $33.54 | $33.54 | 1,923,633 |
| 2018-10-09 | $36.19 | $37.20 | $35.63 | $35.73 | $35.73 | 1,039,501 |
| 2018-10-08 | $36.72 | $37.22 | $35.60 | $36.35 | $36.35 | 1,166,752 |
| 2018-10-05 | $37.52 | $37.78 | $35.60 | $37.04 | $37.04 | 1,484,237 |
| 2018-10-04 | $38.30 | $38.37 | $36.58 | $37.81 | $37.81 | 1,315,873 |
| 2018-10-03 | $38.07 | $38.61 | $36.37 | $38.21 | $38.21 | 1,389,706 |
| 2018-10-02 | $39.79 | $40.41 | $36.79 | $37.03 | $37.03 | 2,329,111 |
| 2018-10-01 | $41.50 | $41.94 | $39.74 | $39.93 | $39.93 | 1,496,362 |
| 2018-09-28 | $41.42 | $42.34 | $40.50 | $40.78 | $40.78 | 1,178,803 |
| 2018-09-27 | $41.87 | $42.47 | $41.44 | $41.61 | $41.61 | 753,421 |
| 2018-09-26 | $42.00 | $42.81 | $41.10 | $41.97 | $41.97 | 1,612,562 |
| 2018-09-25 | $41.35 | $43.14 | $41.11 | $42.64 | $42.64 | 1,683,401 |
| 2018-09-24 | $39.06 | $41.82 | $39.06 | $41.43 | $41.43 | 1,881,519 |
| 2018-09-21 | $38.90 | $40.25 | $38.39 | $40.13 | $40.13 | 2,187,337 |
| 2018-09-20 | $37.60 | $39.50 | $37.08 | $38.82 | $38.82 | 1,450,148 |
| 2018-09-19 | $39.15 | $39.70 | $37.51 | $37.83 | $37.83 | 2,170,670 |
| 2018-09-18 | $40.01 | $40.57 | $39.12 | $39.75 | $39.75 | 1,532,931 |
| 2018-09-17 | $42.57 | $42.84 | $40.10 | $40.26 | $40.26 | 2,203,245 |
| 2018-09-14 | $42.28 | $43.81 | $42.10 | $42.64 | $42.64 | 1,878,912 |
| 2018-09-13 | $42.25 | $43.26 | $41.52 | $42.44 | $42.44 | 1,935,071 |
| 2018-09-12 | $41.37 | $43.37 | $40.51 | $42.68 | $42.68 | 6,087,743 |
| 2018-09-11 | $45.74 | $45.88 | $42.77 | $42.95 | $42.95 | 1,933,604 |
| 2018-09-10 | $45.19 | $47.79 | $43.66 | $45.76 | $45.76 | 2,130,400 |
| 2018-09-07 | $41.80 | $46.90 | $41.67 | $46.05 | $46.05 | 2,573,029 |
| 2018-09-06 | $42.01 | $42.69 | $39.62 | $41.87 | $41.87 | 3,115,278 |
| 2018-09-05 | $44.54 | $45.47 | $43.10 | $44.07 | $44.07 | 3,305,328 |
| 2018-09-04 | $43.00 | $45.14 | $41.36 | $44.26 | $44.26 | 1,703,626 |
| 2018-08-31 | $43.40 | $44.44 | $42.50 | $42.79 | $42.79 | 1,279,188 |
| 2018-08-30 | $47.30 | $47.97 | $43.76 | $43.90 | $43.90 | 1,913,104 |
| 2018-08-29 | $47.00 | $48.00 | $46.51 | $47.16 | $47.16 | 738,721 |
| 2018-08-28 | $48.24 | $48.24 | $45.60 | $47.00 | $47.00 | 1,696,529 |
| 2018-08-27 | $45.12 | $47.86 | $45.11 | $47.26 | $47.26 | 2,974,337 |
| 2018-08-24 | $43.10 | $45.44 | $43.00 | $44.43 | $44.43 | 1,892,287 |
| 2018-08-23 | $41.50 | $43.90 | $41.26 | $42.55 | $42.55 | 1,528,490 |
| 2018-08-22 | $39.70 | $42.50 | $39.05 | $41.72 | $41.72 | 1,956,063 |
| 2018-08-21 | $39.80 | $39.99 | $39.06 | $39.43 | $39.43 | 922,695 |
| 2018-08-20 | $40.70 | $40.99 | $39.78 | $39.82 | $39.82 | 968,469 |
| 2018-08-17 | $38.92 | $41.00 | $38.56 | $40.29 | $40.29 | 1,513,391 |
| 2018-08-16 | $36.99 | $39.15 | $36.68 | $39.10 | $39.10 | 1,759,728 |
| 2018-08-15 | $37.02 | $37.40 | $35.51 | $36.35 | $36.35 | 1,100,428 |
| 2018-08-14 | $38.03 | $38.59 | $36.77 | $37.52 | $37.52 | 633,871 |
| 2018-08-13 | $38.43 | $39.23 | $37.55 | $38.06 | $38.06 | 571,198 |
| 2018-08-10 | $38.21 | $38.64 | $37.15 | $38.19 | $38.19 | 458,074 |
| 2018-08-09 | $37.08 | $39.59 | $37.08 | $38.29 | $38.29 | 703,620 |
| 2018-08-08 | $37.41 | $38.43 | $36.78 | $37.04 | $37.04 | 552,526 |
| 2018-08-07 | $37.06 | $38.30 | $36.75 | $37.25 | $37.25 | 501,519 |
| 2018-08-06 | $37.42 | $38.67 | $36.06 | $36.59 | $36.59 | 692,821 |
| 2018-08-03 | $37.17 | $37.63 | $36.35 | $37.33 | $37.33 | 647,704 |
| 2018-08-02 | $35.66 | $37.47 | $35.32 | $37.03 | $37.03 | 868,749 |
| 2018-08-01 | $35.60 | $36.23 | $35.19 | $36.06 | $36.06 | 508,655 |
| 2018-07-31 | $36.10 | $36.77 | $33.90 | $35.31 | $35.31 | 1,391,195 |
| 2018-07-30 | $37.29 | $37.73 | $35.18 | $36.22 | $36.22 | 1,235,561 |
| 2018-07-27 | $40.10 | $40.41 | $37.11 | $37.38 | $37.38 | 1,134,078 |
| 2018-07-26 | $39.87 | $40.73 | $39.48 | $39.67 | $39.67 | 856,712 |
| 2018-07-25 | $39.69 | $41.28 | $39.00 | $41.22 | $41.22 | 604,328 |
| 2018-07-24 | $41.52 | $42.54 | $38.10 | $39.81 | $39.81 | 1,207,895 |
| 2018-07-23 | $39.62 | $42.43 | $39.00 | $41.38 | $41.38 | 947,553 |
| 2018-07-20 | $40.57 | $41.76 | $39.32 | $39.79 | $39.79 | 1,296,981 |
| 2018-07-19 | $41.45 | $41.86 | $40.16 | $40.38 | $40.38 | 722,208 |
| 2018-07-18 | $42.32 | $42.63 | $40.92 | $41.68 | $41.68 | 963,060 |
| 2018-07-17 | $41.12 | $41.98 | $40.18 | $41.88 | $41.88 | 1,151,146 |
| 2018-07-16 | $39.66 | $41.43 | $39.02 | $41.12 | $41.12 | 896,801 |
| 2018-07-13 | $40.68 | $40.77 | $39.12 | $39.74 | $39.74 | 728,093 |
| 2018-07-12 | $39.23 | $40.79 | $38.81 | $40.54 | $40.54 | 1,002,959 |
| 2018-07-11 | $38.00 | $39.31 | $37.01 | $39.12 | $39.12 | 970,234 |
| 2018-07-10 | $40.34 | $40.34 | $38.15 | $38.54 | $38.54 | 1,241,169 |
| 2018-07-09 | $38.95 | $40.07 | $37.62 | $39.87 | $39.87 | 1,279,829 |
| 2018-07-06 | $36.70 | $38.78 | $36.55 | $38.01 | $38.01 | 1,256,572 |
| 2018-07-05 | $36.61 | $36.82 | $35.28 | $36.67 | $36.67 | 624,440 |
| 2018-07-03 | $37.46 | $37.79 | $35.60 | $36.43 | $36.43 | 761,215 |
| 2018-07-02 | $36.00 | $37.48 | $34.80 | $37.08 | $37.08 | 1,355,942 |
| 2018-06-29 | $35.70 | $36.90 | $34.28 | $35.75 | $35.75 | 1,381,700 |
| 2018-06-28 | $34.50 | $35.67 | $33.51 | $35.31 | $35.31 | 1,206,181 |
| 2018-06-27 | $35.78 | $36.90 | $34.31 | $34.61 | $34.61 | 1,080,375 |
| 2018-06-26 | $36.45 | $37.34 | $35.30 | $35.87 | $35.87 | 1,090,299 |
| 2018-06-25 | $36.38 | $37.82 | $34.39 | $36.36 | $36.36 | 2,068,791 |
| 2018-06-22 | $35.60 | $36.90 | $34.25 | $36.63 | $36.63 | 3,702,484 |
| 2018-06-21 | $38.08 | $38.08 | $35.19 | $35.21 | $35.21 | 2,687,039 |
| 2018-06-20 | $39.61 | $39.99 | $37.77 | $37.89 | $37.89 | 1,292,295 |
| 2018-06-19 | $39.89 | $39.99 | $36.36 | $39.16 | $39.16 | 3,160,912 |
| 2018-06-18 | $40.75 | $40.84 | $39.52 | $40.40 | $40.40 | 1,762,307 |
| 2018-06-15 | $38.95 | $42.72 | $38.94 | $41.00 | $41.00 | 3,447,966 |
| 2018-06-14 | $39.58 | $41.00 | $39.27 | $39.39 | $39.39 | 1,954,877 |
| 2018-06-13 | $39.11 | $39.87 | $38.30 | $38.83 | $38.83 | 1,568,584 |
| 2018-06-12 | $41.76 | $41.80 | $38.79 | $38.93 | $38.93 | 2,774,130 |
| 2018-06-11 | $40.96 | $43.98 | $40.59 | $41.25 | $41.25 | 3,320,617 |
| 2018-06-08 | $37.49 | $40.95 | $37.40 | $40.53 | $40.53 | 3,254,210 |
| 2018-06-07 | $36.00 | $42.16 | $34.85 | $37.79 | $37.79 | 10,862,874 |
| 2018-06-06 | $30.20 | $31.51 | $29.86 | $30.65 | $30.65 | 2,051,618 |
| 2018-06-05 | $29.32 | $30.16 | $28.91 | $30.13 | $30.13 | 818,112 |
| 2018-06-04 | $28.39 | $29.40 | $28.39 | $29.21 | $29.21 | 1,217,699 |
| 2018-06-01 | $26.36 | $28.20 | $26.36 | $28.18 | $28.18 | 849,101 |
| 2018-05-31 | $25.62 | $26.33 | $25.07 | $26.26 | $26.26 | 725,901 |
| 2018-05-30 | $25.94 | $26.40 | $25.11 | $25.50 | $25.50 | 763,332 |
| 2018-05-29 | $25.00 | $26.14 | $25.00 | $25.63 | $25.63 | 731,157 |
| 2018-05-25 | $26.50 | $26.75 | $24.76 | $24.95 | $24.95 | 1,033,987 |
| 2018-05-24 | $26.45 | $27.03 | $26.35 | $26.55 | $26.55 | 467,844 |
| 2018-05-23 | $26.88 | $27.14 | $26.26 | $26.56 | $26.56 | 693,412 |
| 2018-05-22 | $27.56 | $27.56 | $27.00 | $27.09 | $27.09 | 348,722 |
| 2018-05-21 | $27.35 | $27.99 | $27.04 | $27.42 | $27.42 | 268,343 |
| 2018-05-18 | $27.40 | $27.81 | $27.21 | $27.28 | $27.28 | 227,373 |
| 2018-05-17 | $27.07 | $28.51 | $26.75 | $27.39 | $27.39 | 676,303 |
| 2018-05-16 | $27.53 | $27.80 | $27.07 | $27.09 | $27.09 | 383,086 |
| 2018-05-15 | $28.42 | $28.76 | $27.25 | $27.41 | $27.41 | 753,641 |
| 2018-05-14 | $29.37 | $30.10 | $28.41 | $28.47 | $28.47 | 564,752 |
| 2018-05-11 | $28.25 | $29.46 | $28.01 | $29.32 | $29.32 | 604,653 |
| 2018-05-10 | $27.85 | $28.82 | $27.50 | $28.18 | $28.18 | 380,911 |
| 2018-05-09 | $27.49 | $27.87 | $27.33 | $27.85 | $27.85 | 325,459 |
| 2018-05-08 | $27.65 | $27.91 | $27.27 | $27.53 | $27.53 | 266,415 |
| 2018-05-07 | $28.00 | $28.35 | $27.51 | $27.65 | $27.65 | 470,157 |
| 2018-05-04 | $27.58 | $27.96 | $27.58 | $27.86 | $27.86 | 651,340 |
| 2018-05-03 | $28.75 | $28.75 | $26.75 | $27.57 | $27.57 | 1,937,351 |
| 2018-05-02 | $29.32 | $30.06 | $29.01 | $29.95 | $29.95 | 265,313 |
| 2018-05-01 | $29.80 | $30.03 | $29.00 | $29.13 | $29.13 | 418,632 |
| 2018-04-30 | $28.70 | $30.06 | $28.70 | $29.89 | $29.89 | 399,091 |
| 2018-04-27 | $28.86 | $28.93 | $28.41 | $28.71 | $28.71 | 197,167 |
| 2018-04-26 | $28.40 | $28.81 | $28.17 | $28.65 | $28.65 | 396,100 |
| 2018-04-25 | $27.09 | $28.45 | $26.85 | $28.11 | $28.11 | 415,697 |
| 2018-04-24 | $27.00 | $27.97 | $27.00 | $27.14 | $27.14 | 393,167 |
| 2018-04-23 | $27.20 | $27.58 | $26.50 | $26.86 | $26.86 | 626,825 |
| 2018-04-20 | $28.05 | $28.23 | $27.03 | $27.22 | $27.22 | 522,660 |
| 2018-04-19 | $28.65 | $28.95 | $27.75 | $28.03 | $28.03 | 265,498 |
| 2018-04-18 | $28.96 | $29.00 | $28.00 | $28.65 | $28.65 | 377,663 |
| 2018-04-17 | $29.31 | $29.97 | $28.63 | $28.75 | $28.75 | 951,462 |
| 2018-04-16 | $27.89 | $29.00 | $27.57 | $28.99 | $28.99 | 401,086 |
| 2018-04-13 | $28.70 | $28.70 | $27.03 | $27.48 | $27.48 | 418,341 |
| 2018-04-12 | $27.81 | $28.59 | $27.78 | $27.96 | $27.96 | 258,901 |
| 2018-04-11 | $28.03 | $29.46 | $27.40 | $27.71 | $27.71 | 795,273 |
| 2018-04-10 | $27.06 | $28.50 | $26.84 | $28.07 | $28.07 | 1,068,731 |
| 2018-04-09 | $28.47 | $28.70 | $26.50 | $26.54 | $26.54 | 934,909 |
| 2018-04-06 | $28.32 | $29.66 | $28.05 | $28.22 | $28.22 | 737,506 |
| 2018-04-05 | $28.61 | $29.15 | $27.97 | $28.53 | $28.53 | 1,210,399 |
| 2018-04-04 | $26.35 | $28.95 | $26.32 | $27.97 | $27.97 | 1,023,806 |
| 2018-04-03 | $27.13 | $27.19 | $26.50 | $26.80 | $26.80 | 787,493 |
| 2018-04-02 | $27.90 | $28.66 | $26.81 | $27.06 | $27.06 | 786,724 |
| 2018-03-29 | $27.75 | $28.46 | $26.80 | $28.07 | $28.07 | 1,137,560 |
| 2018-03-28 | $27.35 | $28.19 | $27.00 | $27.53 | $27.53 | 825,073 |
| 2018-03-27 | $28.00 | $28.60 | $26.60 | $27.75 | $27.75 | 1,719,509 |
| 2018-03-26 | $30.63 | $30.94 | $27.30 | $27.83 | $27.83 | 1,916,674 |
| 2018-03-23 | $30.31 | $30.45 | $28.60 | $29.43 | $29.43 | 1,247,139 |
| 2018-03-22 | $30.00 | $31.88 | $28.56 | $29.83 | $29.83 | 3,239,508 |
| 2018-03-21 | $30.79 | $34.83 | $29.29 | $31.08 | $31.08 | 4,460,935 |
| 2018-03-20 | $28.41 | $30.90 | $28.07 | $30.38 | $30.38 | 3,262,038 |
| 2018-03-19 | $31.45 | $31.50 | $26.75 | $27.90 | $27.90 | 5,892,131 |
| 2018-03-16 | $27.50 | $33.47 | $26.06 | $33.00 | $33.00 | 16,931,889 |
Zscaler Inc (ZS) News Headlines
.jpg)
.jpg)
Stocks making the biggest moves midday: Nvidia, Boeing, Snap, Tyson Foods and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 5, 2024.jpg)
Fortinet financials boost cybersecurity stocks after past outlook misses slammed the group
They're back," he said Wednesday, one day after Fortinet delivered a great quarter.
cnbc.com Feb. 7, 2024Recent Zscaler Inc (ZS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Zscaler Inc (ZS) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |